Mueller Water Products, Inc. (MWA)
NYSE: MWA · Real-Time Price · USD
26.07
+0.26 (1.01%)
Nov 5, 2025, 3:56 PM EST - Market open
Mueller Water Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 25.67 | 26.13 | 25.67 | 25.92 | - | 0.43% | 497,905 |
| Nov 4, 2025 | 25.49 | 25.82 | 25.31 | 25.81 | 25.81 | 0.39% | 1,031,964 |
| Nov 3, 2025 | 25.53 | 25.71 | 25.14 | 25.71 | 25.71 | 0.19% | 1,401,722 |
| Oct 31, 2025 | 25.53 | 25.84 | 25.20 | 25.66 | 25.66 | 0.16% | 1,481,758 |
| Oct 30, 2025 | 25.68 | 26.05 | 25.57 | 25.62 | 25.62 | -0.27% | 2,481,709 |
| Oct 29, 2025 | 25.86 | 26.31 | 25.53 | 25.69 | 25.69 | -0.70% | 1,786,283 |
| Oct 28, 2025 | 25.94 | 26.02 | 25.67 | 25.87 | 25.87 | 0.15% | 837,182 |
| Oct 27, 2025 | 26.05 | 26.28 | 25.75 | 25.83 | 25.83 | -0.35% | 686,436 |
| Oct 24, 2025 | 26.13 | 26.36 | 25.89 | 25.92 | 25.92 | 0.08% | 839,808 |
| Oct 23, 2025 | 25.63 | 25.91 | 25.51 | 25.90 | 25.90 | 1.53% | 524,213 |
| Oct 22, 2025 | 25.91 | 26.05 | 25.51 | 25.51 | 25.51 | -1.32% | 895,719 |
| Oct 21, 2025 | 25.52 | 25.95 | 25.41 | 25.85 | 25.85 | 1.02% | 908,695 |
| Oct 20, 2025 | 25.47 | 25.66 | 25.11 | 25.59 | 25.59 | 1.35% | 1,262,677 |
| Oct 17, 2025 | 24.86 | 25.45 | 24.76 | 25.25 | 25.25 | 1.04% | 3,669,725 |
| Oct 16, 2025 | 25.52 | 25.53 | 24.74 | 24.99 | 24.99 | -2.08% | 1,194,409 |
| Oct 15, 2025 | 25.80 | 26.02 | 25.26 | 25.52 | 25.52 | 0.63% | 1,832,297 |
| Oct 14, 2025 | 24.72 | 25.53 | 24.72 | 25.36 | 25.36 | 1.24% | 884,004 |
| Oct 13, 2025 | 25.22 | 25.32 | 25.03 | 25.05 | 25.05 | 0.52% | 642,780 |
| Oct 10, 2025 | 25.21 | 25.29 | 24.69 | 24.92 | 24.92 | -0.88% | 763,502 |
| Oct 9, 2025 | 25.77 | 25.79 | 25.01 | 25.14 | 25.14 | -2.33% | 667,467 |
| Oct 8, 2025 | 25.72 | 25.91 | 25.58 | 25.74 | 25.74 | 1.18% | 689,060 |
| Oct 7, 2025 | 25.71 | 25.85 | 25.34 | 25.44 | 25.44 | -1.05% | 839,427 |
| Oct 6, 2025 | 25.99 | 26.24 | 25.59 | 25.71 | 25.71 | -0.96% | 563,080 |
| Oct 3, 2025 | 25.98 | 26.55 | 25.90 | 25.96 | 25.96 | 0.19% | 1,159,523 |
| Oct 2, 2025 | 25.59 | 25.96 | 25.43 | 25.91 | 25.91 | 1.53% | 980,056 |
| Oct 1, 2025 | 25.36 | 25.61 | 25.19 | 25.52 | 25.52 | - | 651,599 |
| Sep 30, 2025 | 25.43 | 25.57 | 25.17 | 25.52 | 25.52 | 0.71% | 769,354 |
| Sep 29, 2025 | 25.53 | 25.54 | 25.20 | 25.34 | 25.34 | -0.16% | 793,659 |
| Sep 26, 2025 | 24.97 | 25.39 | 24.94 | 25.38 | 25.38 | 1.89% | 642,890 |
| Sep 25, 2025 | 24.75 | 24.95 | 24.50 | 24.91 | 24.91 | -0.08% | 619,104 |
| Sep 24, 2025 | 25.26 | 25.38 | 24.86 | 24.93 | 24.93 | -1.54% | 720,895 |
| Sep 23, 2025 | 25.60 | 25.68 | 25.17 | 25.32 | 25.32 | -0.35% | 808,247 |
| Sep 22, 2025 | 25.28 | 25.53 | 25.12 | 25.41 | 25.41 | 0.47% | 806,327 |
| Sep 19, 2025 | 25.50 | 25.55 | 25.20 | 25.29 | 25.29 | -1.37% | 4,411,734 |
| Sep 18, 2025 | 25.42 | 25.89 | 25.30 | 25.64 | 25.64 | 1.30% | 1,389,552 |
| Sep 17, 2025 | 25.60 | 26.00 | 25.09 | 25.31 | 25.31 | -0.75% | 1,197,408 |
| Sep 16, 2025 | 25.48 | 25.63 | 25.23 | 25.50 | 25.50 | 0.63% | 1,038,039 |
| Sep 15, 2025 | 25.07 | 25.35 | 24.97 | 25.34 | 25.34 | 1.20% | 1,394,608 |
| Sep 12, 2025 | 25.50 | 25.56 | 25.03 | 25.04 | 25.04 | -1.73% | 890,844 |
| Sep 11, 2025 | 24.86 | 25.54 | 24.78 | 25.48 | 25.48 | 3.28% | 1,075,547 |
| Sep 10, 2025 | 24.96 | 25.20 | 24.42 | 24.67 | 24.67 | 0.08% | 2,381,378 |
| Sep 9, 2025 | 26.67 | 26.81 | 24.61 | 24.65 | 24.65 | -7.92% | 2,075,300 |
| Sep 8, 2025 | 26.80 | 27.03 | 26.54 | 26.77 | 26.77 | -0.04% | 773,767 |
| Sep 5, 2025 | 26.90 | 27.13 | 26.55 | 26.78 | 26.78 | 0.11% | 645,318 |
| Sep 4, 2025 | 26.15 | 26.75 | 26.08 | 26.75 | 26.75 | 2.61% | 550,902 |
| Sep 3, 2025 | 26.26 | 26.45 | 25.97 | 26.07 | 26.07 | -1.21% | 637,601 |
| Sep 2, 2025 | 26.04 | 26.47 | 25.91 | 26.39 | 26.39 | 0.11% | 1,653,401 |
| Aug 29, 2025 | 26.99 | 26.99 | 26.31 | 26.36 | 26.36 | -2.12% | 801,532 |
| Aug 28, 2025 | 27.37 | 27.37 | 26.76 | 26.93 | 26.93 | -1.21% | 629,891 |
| Aug 27, 2025 | 27.05 | 27.36 | 27.03 | 27.26 | 27.26 | 0.52% | 637,227 |