Skip to main content
logo
Mueller Water Products, Inc. (MWA)
NYSE: MWA · Real-Time Price · USD
26.31
-0.05 (-0.19%)
Jan 16, 2026, 4:00 PM EST - Market closed

Mueller Water Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202626.1726.5026.1126.3126.31-0.19%1,608,051
Jan 15, 202626.0026.5025.9126.3626.362.25%1,230,855
Jan 14, 202625.3825.8925.1425.7825.782.10%1,156,478
Jan 13, 202625.3925.4124.9925.2525.25-0.08%892,055
Jan 12, 202625.0425.3724.8425.2725.270.12%786,251
Jan 9, 202625.2125.3424.9625.2425.240.96%888,826
Jan 8, 202624.2325.1624.0025.0025.003.09%1,104,370
Jan 7, 202624.7324.7924.1824.2524.25-1.86%598,463
Jan 6, 202623.9024.7623.6924.7124.712.92%1,225,552
Jan 5, 202624.0124.3423.8724.0124.010.29%826,280
Jan 2, 202623.8524.0323.7323.9423.940.50%781,051
Dec 31, 202524.3424.3423.8223.8223.82-1.89%789,445
Dec 30, 202524.5324.6624.2624.2824.28-1.26%714,567
Dec 29, 202524.8224.8524.5624.5924.59-0.81%642,417
Dec 26, 202524.8124.8224.6424.7924.79-0.12%543,152
Dec 24, 202524.7724.8624.6924.8224.82-311,128
Dec 23, 202524.8524.9624.6524.8224.82-0.12%1,028,201
Dec 22, 202524.4924.9224.4124.8524.851.47%805,481
Dec 19, 202524.5724.8524.4124.4924.49-1.57%3,818,357
Dec 18, 202524.9225.4124.7924.8824.880.61%1,482,313
Dec 17, 202524.6625.1224.6624.7324.73-0.20%2,384,992
Dec 16, 202525.1225.2024.6824.7824.78-1.16%1,284,991
Dec 15, 202525.3525.4024.8725.0725.070.32%1,375,254
Dec 12, 202524.8225.1524.6024.9924.990.93%894,772
Dec 11, 202524.8725.1324.7224.7624.760.41%2,672,010
Dec 10, 202524.1024.7923.8524.6624.662.28%1,741,376
Dec 9, 202524.4624.5724.0724.1124.11-1.47%1,080,284
Dec 8, 202524.5924.9124.3824.4724.47-0.41%1,487,811
Dec 5, 202524.5424.7524.4624.5724.57-0.28%1,011,819
Dec 4, 202524.5124.8624.4224.6424.640.08%940,754
Dec 3, 202524.5524.8024.4124.6224.620.65%1,544,213
Dec 2, 202524.2224.6424.1424.4624.461.58%1,554,937
Dec 1, 202524.0124.2923.9924.0824.08-0.66%937,620
Nov 28, 202524.4524.5624.1324.2424.24-0.25%398,228
Nov 26, 202524.2124.6124.0824.3024.30-0.12%1,569,751
Nov 25, 202523.8524.4923.5624.3324.332.83%1,388,567
Nov 24, 202523.5623.7923.4523.6623.66-0.29%1,703,698
Nov 21, 202523.3923.8423.2423.7323.731.89%1,522,175
Nov 20, 202523.5223.7623.2623.2923.290.65%1,303,116
Nov 19, 202523.2923.3723.0023.1423.14-0.30%2,297,697
Nov 18, 202522.8323.3022.7423.2123.211.31%1,477,266
Nov 17, 202523.0923.1622.8122.9122.91-1.08%1,651,580
Nov 14, 202523.0023.2522.9123.1623.160.26%1,170,869
Nov 13, 202523.5523.7822.9323.1023.10-1.95%2,054,950
Nov 12, 202523.5423.8723.4623.5623.560.90%1,545,601
Nov 11, 202523.9524.0323.3023.3523.35-2.51%1,443,403
Nov 10, 202523.9224.3423.3723.9523.950.13%1,636,105
Nov 7, 202524.2724.7923.2023.9223.85-4.43%2,661,805
Nov 6, 202526.0226.2524.9325.0324.96-3.95%1,362,388
Nov 5, 202525.6726.1325.6726.0625.980.97%1,115,588