Skip to main content
logo
Mueller Water Products, Inc. (MWA)
NYSE: MWA · Real-Time Price · USD
27.10
-0.33 (-1.19%)
Mar 19, 2026, 10:44 AM EDT - Market open

Mueller Water Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202627.5927.8327.3827.4227.42-0.87%839,361
Mar 17, 202627.8027.9127.3127.6627.66-0.04%867,566
Mar 16, 202627.9628.0527.6227.6727.67-0.25%593,004
Mar 13, 202627.8028.2127.2027.7427.740.43%1,264,326
Mar 12, 202627.8127.9727.5627.6227.62-1.85%619,344
Mar 11, 202627.9228.2227.5528.1428.140.25%610,241
Mar 10, 202627.9028.6227.7628.0728.070.29%623,958
Mar 9, 202627.5128.1426.8827.9927.990.21%863,951
Mar 6, 202628.4228.4227.7327.9327.93-3.42%645,472
Mar 5, 202629.3329.3728.6728.9228.92-2.10%730,547
Mar 4, 202629.4229.6429.0229.5429.540.61%579,053
Mar 3, 202628.9529.5728.5629.3629.36-1.11%1,354,542
Mar 2, 202629.4829.9628.9929.6929.69-0.80%992,246
Feb 27, 202630.4931.0029.8229.9329.93-0.63%1,563,524
Feb 26, 202630.0130.2529.6330.1230.120.74%808,781
Feb 25, 202629.9529.9629.3929.9029.90-0.07%579,497
Feb 24, 202629.8230.0829.6829.9229.921.12%518,011
Feb 23, 202629.9430.0529.3329.5929.59-1.27%512,698
Feb 20, 202629.7430.1029.5529.9729.970.64%676,534
Feb 19, 202629.7130.0829.4129.7829.78-0.37%1,181,936
Feb 18, 202630.2230.4729.7729.8929.89-0.86%1,529,983
Feb 17, 202630.0530.1829.7230.1530.150.07%1,214,473
Feb 13, 202629.9530.2129.6230.1330.130.74%1,257,355
Feb 12, 202629.7430.0529.5529.9129.911.60%979,691
Feb 11, 202629.9630.0829.1329.4429.44-0.03%818,707
Feb 10, 202629.6429.9429.3029.4529.45-0.74%1,494,972
Feb 9, 202629.2429.7029.0829.6729.601.68%1,203,031
Feb 6, 202628.3629.2427.8629.1829.114.48%2,350,746
Feb 5, 202628.5528.6627.2827.9327.861.49%1,815,165
Feb 4, 202627.9228.1727.4727.5227.46-0.15%1,772,452
Feb 3, 202627.9128.4527.2227.5627.49-1.25%1,680,607
Feb 2, 202627.1027.9426.6927.9127.843.10%2,109,179
Jan 30, 202626.8727.2226.7127.0727.010.30%1,191,612
Jan 29, 202626.9627.1426.6926.9926.931.05%1,314,058
Jan 28, 202626.7926.8626.3526.7126.65-0.85%987,233
Jan 27, 202627.0427.1326.6226.9426.88-808,606
Jan 26, 202626.6527.0426.5326.9426.881.39%1,070,748
Jan 23, 202626.7926.7926.4626.5726.51-1.01%862,055
Jan 22, 202626.8026.8726.3726.8426.780.64%795,732
Jan 21, 202626.2226.8126.1026.6726.612.38%1,060,935
Jan 20, 202625.9726.5825.8826.0525.99-0.99%2,212,463
Jan 16, 202626.1726.5026.1126.3126.25-0.19%1,620,671
Jan 15, 202626.0026.5025.9126.3626.302.25%1,230,893
Jan 14, 202625.3825.8925.1425.7825.722.10%1,156,488
Jan 13, 202625.3925.4124.9925.2525.19-0.08%892,055
Jan 12, 202625.0425.3724.8425.2725.210.12%786,251
Jan 9, 202625.2125.3424.9625.2425.180.96%888,895
Jan 8, 202624.2325.1624.0025.0024.943.09%1,105,646
Jan 7, 202624.7324.7924.1824.2524.19-1.86%598,524
Jan 6, 202623.9024.7623.6924.7124.652.92%1,225,559