Mueller Water Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.45	28.50	27.78	28.12	28.12	-0.81%	595,202
Apr 27, 2026	28.22	28.46	27.92	28.35	28.35	0.64%	963,903
Apr 24, 2026	28.03	28.20	27.78	28.17	28.17	0.28%	3,107,598
Apr 23, 2026	27.90	28.21	27.74	28.09	28.09	1.08%	775,028
Apr 22, 2026	27.89	28.08	27.52	27.79	27.79	0.25%	1,029,997
Apr 21, 2026	27.51	27.81	27.34	27.72	27.72	0.69%	1,518,780
Apr 20, 2026	28.76	28.84	27.33	27.53	27.53	-5.30%	1,555,166
Apr 17, 2026	28.77	29.50	28.74	29.07	29.07	2.00%	4,611,897
Apr 16, 2026	29.14	29.40	28.38	28.50	28.50	-2.36%	914,242
Apr 15, 2026	30.02	30.02	28.98	29.19	29.19	-3.31%	1,075,280
Apr 14, 2026	30.37	30.75	30.12	30.19	30.19	-0.59%	1,229,721
Apr 13, 2026	29.80	30.48	29.40	30.37	30.37	2.29%	1,089,641
Apr 10, 2026	30.13	30.17	29.64	29.69	29.69	-1.46%	784,583
Apr 9, 2026	28.91	30.32	28.91	30.13	30.13	3.75%	849,141
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