Skip to main content
logo
Mueller Water Products, Inc. (MWA)
NYSE: MWA · Real-Time Price · USD
24.92
-0.22 (-0.88%)
At close: Oct 10, 2025, 4:00 PM EDT
24.65
-0.27 (-1.08%)
After-hours: Oct 10, 2025, 7:36 PM EDT

Mueller Water Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202525.2125.2924.6924.9224.92-0.88%760,667
Oct 9, 202525.7725.7925.0125.1425.14-2.33%667,467
Oct 8, 202525.7225.9125.5825.7425.741.18%689,060
Oct 7, 202525.7125.8525.3425.4425.44-1.05%839,427
Oct 6, 202525.9926.2425.5925.7125.71-0.96%563,080
Oct 3, 202525.9826.5525.9025.9625.960.19%1,159,523
Oct 2, 202525.5925.9625.4325.9125.911.53%980,056
Oct 1, 202525.3625.6125.1925.5225.52-651,599
Sep 30, 202525.4325.5725.1725.5225.520.71%769,354
Sep 29, 202525.5325.5425.2025.3425.34-0.16%793,659
Sep 26, 202524.9725.3924.9425.3825.381.89%642,890
Sep 25, 202524.7524.9524.5024.9124.91-0.08%619,104
Sep 24, 202525.2625.3824.8624.9324.93-1.54%720,895
Sep 23, 202525.6025.6825.1725.3225.32-0.35%808,247
Sep 22, 202525.2825.5325.1225.4125.410.47%806,327
Sep 19, 202525.5025.5525.2025.2925.29-1.37%4,411,734
Sep 18, 202525.4225.8925.3025.6425.641.30%1,389,552
Sep 17, 202525.6026.0025.0925.3125.31-0.75%1,197,408
Sep 16, 202525.4825.6325.2325.5025.500.63%1,038,039
Sep 15, 202525.0725.3524.9725.3425.341.20%1,394,608
Sep 12, 202525.5025.5625.0325.0425.04-1.73%890,844
Sep 11, 202524.8625.5424.7825.4825.483.28%1,075,547
Sep 10, 202524.9625.2024.4224.6724.670.08%2,381,378
Sep 9, 202526.6726.8124.6124.6524.65-7.92%2,075,300
Sep 8, 202526.8027.0326.5426.7726.77-0.04%773,767
Sep 5, 202526.9027.1326.5526.7826.780.11%645,318
Sep 4, 202526.1526.7526.0826.7526.752.61%550,902
Sep 3, 202526.2626.4525.9726.0726.07-1.21%637,601
Sep 2, 202526.0426.4725.9126.3926.390.11%1,653,401
Aug 29, 202526.9926.9926.3126.3626.36-2.12%801,532
Aug 28, 202527.3727.3726.7626.9326.93-1.21%629,891
Aug 27, 202527.0527.3627.0327.2627.260.52%637,227
Aug 26, 202527.0327.2026.9127.1227.120.89%655,025
Aug 25, 202527.1927.3126.8526.8826.88-1.25%828,554
Aug 22, 202526.2427.4226.1127.2227.224.81%1,039,777
Aug 21, 202526.0826.3125.9325.9725.97-1.14%899,874
Aug 20, 202526.4026.4626.1126.2726.27-0.49%597,041
Aug 19, 202526.2526.4126.0326.4026.400.72%621,543
Aug 18, 202526.1826.3626.1226.2126.21-0.11%588,379
Aug 15, 202526.5626.5926.1426.2426.24-1.20%613,153
Aug 14, 202527.1127.3126.4926.5626.56-3.03%733,290
Aug 13, 202527.1027.4426.8927.3927.391.75%1,216,108
Aug 12, 202525.9627.0025.7426.9226.924.83%1,238,605
Aug 11, 202525.6525.7125.4025.6825.620.27%991,256
Aug 8, 202525.9125.9925.5625.6125.55-1.16%939,529
Aug 7, 202526.1626.3125.6625.9125.85-0.08%1,277,484
Aug 6, 202525.3025.9324.9525.9325.872.90%2,285,895
Aug 5, 202525.7926.6624.6725.2025.145.26%3,901,242
Aug 4, 202524.2624.4423.7623.9423.88-1.24%1,390,706
Aug 1, 202524.2524.3623.8624.2424.18-2.10%1,475,125