Skip to main content
logo
Mueller Water Products, Inc. (MWA)
NYSE: MWA · Real-Time Price · USD
24.04
+0.47 (1.99%)
At close: Nov 4, 2026, 4:00 PM EST
24.04
0.00 (0.00%)
After-hours: Nov 4, 2026, 7:00 PM EST

Mueller Water Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202624.1024.3323.2024.0424.041.99%2,963,032
Nov 3, 202624.0924.1423.5723.5723.57-1.87%1,665,280
Nov 2, 202623.0524.0322.9824.0224.025.40%1,640,151
Oct 30, 202622.8623.0622.6022.7922.790.04%1,144,483
Oct 29, 202622.3222.7922.1222.7822.782.94%1,820,962
Oct 28, 202622.6022.6021.9122.1322.13-1.38%1,405,942
Oct 27, 202622.6022.6022.2322.4422.44-0.09%2,527,085
Oct 26, 202622.4322.6422.3022.4622.460.90%1,290,900
Oct 23, 202622.7422.7922.0722.2622.26-0.04%1,427,001
Oct 22, 202621.7022.3321.3622.2722.271.88%1,324,570
Oct 21, 202622.1222.1221.7021.8621.86-0.59%1,100,378
Oct 20, 202621.7322.0421.6021.9921.991.10%1,297,900
Oct 19, 202621.7921.8921.6221.7521.75-0.09%954,513
Oct 16, 202621.7022.0021.6321.7721.770.55%1,505,923
Oct 15, 202621.8121.9221.5121.6521.65-0.14%918,241
Oct 14, 202621.6021.8521.4321.6821.68-0.23%1,276,860
Oct 13, 202621.2221.9821.2121.7321.73-0.64%1,410,679
Oct 12, 202621.6522.0821.6521.8721.870.92%1,183,608
Oct 9, 202621.6321.8021.5021.6721.670.51%812,937
Oct 8, 202621.2521.6521.1321.5621.560.79%1,543,976
Oct 7, 202621.7521.8021.3321.3921.39-2.60%1,541,814
Oct 6, 202621.9522.0021.7321.9621.960.92%1,089,739
Oct 5, 202621.6222.0921.4721.7621.760.46%1,646,025
Oct 2, 202621.7521.9621.6421.6621.660.74%1,903,216
Oct 1, 202621.1821.5320.9021.5021.501.22%1,200,595
Sep 30, 202621.5121.5221.2121.2421.24-1.07%1,311,765
Sep 29, 202621.6521.7221.2921.4721.47-0.79%979,773
Sep 28, 202621.5821.7421.3521.6421.640.05%1,161,636
Sep 25, 202621.5421.7221.4521.6321.630.75%915,628
Sep 24, 202621.6821.7521.3321.4721.47-1.15%1,367,272
Sep 23, 202621.9122.0121.7121.7221.72-1.36%1,042,302
Sep 22, 202622.2122.2921.9222.0222.020.50%1,400,486
Sep 21, 202622.0122.0821.7521.9121.910.05%1,303,856
Sep 18, 202621.8521.9821.6821.9021.900.23%4,988,158
Sep 17, 202622.3922.4521.7721.8521.85-3.91%1,564,420
Sep 16, 202623.0223.0922.6022.7422.74-0.31%1,338,113
Sep 15, 202623.2323.2422.6822.8122.81-1.17%1,359,147
Sep 14, 202623.7423.8422.9823.0823.08-3.59%1,433,243
Sep 11, 202624.0224.0923.7723.9423.941.06%1,245,825
Sep 10, 202623.7823.8823.3523.6923.69-1.25%1,213,733
Sep 9, 202623.6224.1023.5923.9923.990.97%1,518,420
Sep 8, 202623.9924.0423.7523.7623.76-0.79%834,495
Sep 4, 202623.9324.1823.9023.9523.950.21%858,667
Sep 3, 202623.9824.2223.8123.9023.900.34%1,025,192
Sep 2, 202623.5924.0623.4923.8223.821.06%1,134,301
Sep 1, 202623.9324.1023.5423.5723.57-2.36%896,514
Aug 31, 202624.2524.5524.0424.1424.14-0.98%838,331
Aug 28, 202624.7524.9124.2324.3824.38-1.38%648,194
Aug 27, 202625.0025.2424.5924.7224.72-2.18%979,353
Aug 26, 202625.0025.2824.8925.2725.271.32%793,446