Mueller Water Products, Inc. (MWA)

NYSE: MWA · Real-Time Price · USD

29.04

+1.12 (4.01%)

At close: Apr 8, 2026, 4:00 PM EDT

29.20

+0.16 (0.55%)

After-hours: Apr 8, 2026, 7:15 PM EDT

Mueller Water Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	29.02	29.39	28.83	29.04	29.04	4.01%	1,068,476
Apr 7, 2026	27.77	28.22	27.50	27.92	27.92	0.61%	882,548
Apr 6, 2026	27.59	27.86	27.36	27.75	27.75	0.36%	641,823
Apr 2, 2026	27.53	28.14	27.19	27.65	27.65	-1.46%	552,427
Apr 1, 2026	27.67	28.24	27.58	28.06	28.06	2.07%	756,880
Mar 31, 2026	27.21	27.74	26.92	27.49	27.49	2.38%	958,892
Mar 30, 2026	27.33	27.33	26.72	26.85	26.85	-0.70%	1,167,197
Mar 27, 2026	27.57	27.69	26.93	27.04	27.04	-2.73%	1,194,075
Mar 26, 2026	28.00	28.29	27.69	27.80	27.80	-1.49%	607,851
Mar 25, 2026	28.46	28.54	27.68	28.22	28.22	0.11%	766,717
Mar 24, 2026	27.73	28.35	27.57	28.19	28.19	1.04%	1,291,035
Mar 23, 2026	28.03	28.45	27.80	27.90	27.90	2.50%	1,225,760
Mar 20, 2026	27.55	27.55	27.09	27.22	27.22	-1.23%	3,741,054
Mar 19, 2026	27.09	27.87	26.93	27.56	27.56	0.51%	907,003
Mar 18, 2026	27.59	27.83	27.38	27.42	27.42	-0.87%	839,361
Mar 17, 2026	27.80	27.91	27.31	27.66	27.66	-0.04%	867,566
Mar 16, 2026	27.96	28.05	27.62	27.67	27.67	-0.25%	593,004
Mar 13, 2026	27.80	28.21	27.20	27.74	27.74	0.43%	1,264,326
Mar 12, 2026	27.81	27.97	27.56	27.62	27.62	-1.85%	619,344
Mar 11, 2026	27.92	28.22	27.55	28.14	28.14	0.25%	610,241
Mar 10, 2026	27.90	28.62	27.76	28.07	28.07	0.29%	623,958
Mar 9, 2026	27.51	28.14	26.88	27.99	27.99	0.21%	863,951
Mar 6, 2026	28.42	28.42	27.73	27.93	27.93	-3.42%	645,472
Mar 5, 2026	29.33	29.37	28.67	28.92	28.92	-2.10%	730,547
Mar 4, 2026	29.42	29.64	29.02	29.54	29.54	0.61%	579,053
Mar 3, 2026	28.95	29.57	28.56	29.36	29.36	-1.11%	1,354,542
Mar 2, 2026	29.48	29.96	28.99	29.69	29.69	-0.80%	992,246
Feb 27, 2026	30.49	31.00	29.82	29.93	29.93	-0.63%	1,563,524
Feb 26, 2026	30.01	30.25	29.63	30.12	30.12	0.74%	808,781
Feb 25, 2026	29.95	29.96	29.39	29.90	29.90	-0.07%	579,497
Feb 24, 2026	29.82	30.08	29.68	29.92	29.92	1.12%	518,011
Feb 23, 2026	29.94	30.05	29.33	29.59	29.59	-1.27%	512,698
Feb 20, 2026	29.74	30.10	29.55	29.97	29.97	0.64%	676,534
Feb 19, 2026	29.71	30.08	29.41	29.78	29.78	-0.37%	1,181,936
Feb 18, 2026	30.22	30.47	29.77	29.89	29.89	-0.86%	1,529,983
Feb 17, 2026	30.05	30.18	29.72	30.15	30.15	0.07%	1,214,473
Feb 13, 2026	29.95	30.21	29.62	30.13	30.13	0.74%	1,257,355
Feb 12, 2026	29.74	30.05	29.55	29.91	29.91	1.60%	979,691
Feb 11, 2026	29.96	30.08	29.13	29.44	29.44	-0.03%	818,707
Feb 10, 2026	29.64	29.94	29.30	29.45	29.45	-0.74%	1,494,972
Feb 9, 2026	29.24	29.70	29.08	29.67	29.60	1.68%	1,203,031
Feb 6, 2026	28.36	29.24	27.86	29.18	29.11	4.48%	2,350,746
Feb 5, 2026	28.55	28.66	27.28	27.93	27.86	1.49%	1,815,165
Feb 4, 2026	27.92	28.17	27.47	27.52	27.46	-0.15%	1,772,452
Feb 3, 2026	27.91	28.45	27.22	27.56	27.49	-1.25%	1,680,607
Feb 2, 2026	27.10	27.94	26.69	27.91	27.84	3.10%	2,109,179
Jan 30, 2026	26.87	27.22	26.71	27.07	27.01	0.30%	1,191,612
Jan 29, 2026	26.96	27.14	26.69	26.99	26.93	1.05%	1,314,058
Jan 28, 2026	26.79	26.86	26.35	26.71	26.65	-0.85%	987,233
Jan 27, 2026	27.04	27.13	26.62	26.94	26.88	-	808,606