Mueller Water Products, Inc. (MWA)
NYSE: MWA · Real-Time Price · USD
24.09
+0.38 (1.60%)
Jun 24, 2025, 12:49 PM - Market open
Mueller Water Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 23.21 | 23.71 | 23.07 | 23.71 | 23.71 | 1.63% | 1,255,510 |
| Jun 20, 2025 | 23.48 | 23.67 | 23.14 | 23.33 | 23.33 | -0.26% | 3,660,751 |
| Jun 18, 2025 | 23.31 | 23.67 | 23.30 | 23.39 | 23.39 | -0.13% | 1,482,913 |
| Jun 17, 2025 | 23.21 | 23.71 | 23.15 | 23.42 | 23.42 | -0.09% | 1,581,436 |
| Jun 16, 2025 | 23.50 | 23.76 | 23.26 | 23.44 | 23.44 | 1.21% | 1,593,071 |
| Jun 13, 2025 | 23.57 | 23.69 | 23.03 | 23.16 | 23.16 | -2.89% | 1,536,725 |
| Jun 12, 2025 | 23.87 | 24.04 | 23.69 | 23.85 | 23.85 | -1.04% | 1,208,457 |
| Jun 11, 2025 | 24.67 | 24.70 | 24.03 | 24.10 | 24.10 | -1.91% | 1,648,581 |
| Jun 10, 2025 | 24.67 | 24.76 | 24.40 | 24.57 | 24.57 | -0.08% | 820,446 |
| Jun 9, 2025 | 24.78 | 24.84 | 24.58 | 24.59 | 24.59 | -0.16% | 761,310 |
| Jun 6, 2025 | 24.77 | 24.77 | 24.49 | 24.63 | 24.63 | 1.07% | 902,876 |
| Jun 5, 2025 | 24.31 | 24.56 | 24.12 | 24.37 | 24.37 | 0.25% | 1,238,660 |
| Jun 4, 2025 | 24.67 | 24.85 | 24.24 | 24.31 | 24.31 | -0.94% | 1,101,668 |
| Jun 3, 2025 | 24.36 | 24.72 | 24.25 | 24.54 | 24.54 | 1.03% | 2,301,007 |
| Jun 2, 2025 | 24.53 | 24.53 | 24.18 | 24.29 | 24.29 | -0.98% | 1,290,695 |
| May 30, 2025 | 24.53 | 24.77 | 24.40 | 24.53 | 24.53 | -0.16% | 1,149,987 |
| May 29, 2025 | 24.80 | 24.80 | 24.37 | 24.57 | 24.57 | -0.04% | 772,818 |
| May 28, 2025 | 25.11 | 25.11 | 24.41 | 24.58 | 24.58 | -1.92% | 874,365 |
| May 27, 2025 | 24.81 | 25.08 | 24.52 | 25.06 | 25.06 | 1.99% | 1,210,446 |
| May 23, 2025 | 23.98 | 24.61 | 23.82 | 24.57 | 24.57 | 0.61% | 1,014,818 |
| May 22, 2025 | 24.47 | 24.58 | 24.32 | 24.42 | 24.42 | -0.73% | 1,217,019 |
| May 21, 2025 | 24.90 | 25.14 | 24.55 | 24.60 | 24.60 | -2.73% | 914,644 |
| May 20, 2025 | 25.48 | 25.66 | 25.20 | 25.29 | 25.29 | -1.13% | 1,126,323 |
| May 19, 2025 | 25.22 | 25.61 | 25.22 | 25.58 | 25.58 | -0.16% | 799,306 |
| May 16, 2025 | 25.31 | 25.70 | 25.20 | 25.62 | 25.62 | 1.67% | 1,422,766 |
| May 15, 2025 | 25.10 | 25.35 | 25.00 | 25.20 | 25.20 | 0.24% | 1,165,684 |
| May 14, 2025 | 25.71 | 25.76 | 25.12 | 25.14 | 25.14 | -3.12% | 1,342,145 |
| May 13, 2025 | 25.57 | 26.28 | 25.54 | 25.95 | 25.95 | 2.17% | 1,716,562 |
| May 12, 2025 | 25.53 | 25.66 | 24.87 | 25.40 | 25.40 | 3.67% | 1,661,243 |
| May 9, 2025 | 24.85 | 24.99 | 24.41 | 24.50 | 24.44 | -0.97% | 1,995,926 |
| May 8, 2025 | 24.17 | 25.25 | 23.92 | 24.74 | 24.68 | 4.65% | 4,425,554 |
| May 7, 2025 | 25.41 | 25.58 | 23.55 | 23.64 | 23.58 | -6.64% | 4,197,253 |
| May 6, 2025 | 26.79 | 27.15 | 24.81 | 25.32 | 25.25 | -6.36% | 3,375,074 |
| May 5, 2025 | 26.78 | 27.55 | 26.71 | 27.04 | 26.97 | -0.62% | 1,911,949 |
| May 2, 2025 | 26.81 | 27.41 | 26.69 | 27.21 | 27.14 | 2.45% | 1,135,225 |
| May 1, 2025 | 26.52 | 26.96 | 26.18 | 26.56 | 26.49 | 1.22% | 1,098,413 |
| Apr 30, 2025 | 25.95 | 26.36 | 25.39 | 26.24 | 26.17 | 0.38% | 1,232,063 |
| Apr 29, 2025 | 26.08 | 26.33 | 25.65 | 26.14 | 26.07 | 0.58% | 992,602 |
| Apr 28, 2025 | 26.12 | 26.45 | 25.74 | 25.99 | 25.92 | -0.80% | 1,245,855 |
| Apr 25, 2025 | 26.31 | 26.41 | 25.95 | 26.20 | 26.13 | -0.91% | 987,712 |
| Apr 24, 2025 | 25.72 | 26.46 | 25.58 | 26.44 | 26.37 | 2.48% | 1,187,192 |
| Apr 23, 2025 | 25.80 | 26.43 | 25.63 | 25.80 | 25.73 | 2.58% | 1,673,124 |
| Apr 22, 2025 | 24.64 | 25.27 | 24.64 | 25.15 | 25.08 | 3.93% | 1,234,960 |
| Apr 21, 2025 | 24.67 | 24.67 | 24.04 | 24.20 | 24.14 | -3.28% | 1,579,952 |
| Apr 17, 2025 | 24.93 | 25.52 | 24.93 | 25.02 | 24.95 | -0.16% | 3,898,638 |
| Apr 16, 2025 | 24.70 | 25.22 | 24.60 | 25.06 | 24.99 | 0.85% | 1,917,318 |
| Apr 15, 2025 | 24.75 | 25.20 | 24.70 | 24.85 | 24.79 | 0.16% | 1,007,426 |
| Apr 14, 2025 | 24.82 | 24.96 | 24.33 | 24.81 | 24.75 | 1.14% | 1,384,946 |
| Apr 11, 2025 | 24.02 | 24.61 | 23.67 | 24.53 | 24.47 | 1.83% | 1,215,446 |
| Apr 10, 2025 | 24.17 | 24.52 | 23.51 | 24.09 | 24.03 | -3.06% | 1,505,423 |