Mueller Water Products, Inc. (MWA)
NYSE: MWA · Real-Time Price · USD
26.22
+0.14 (0.54%)
Aug 11, 2026, 4:00 PM EDT - Market closed
Mueller Water Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 26.17 | 26.46 | 26.07 | 26.22 | 26.22 | 0.54% | 670,548 |
| Aug 10, 2026 | 26.42 | 26.63 | 25.99 | 26.08 | 26.08 | -1.88% | 855,224 |
| Aug 7, 2026 | 27.01 | 27.16 | 26.57 | 26.65 | 26.58 | -1.62% | 987,974 |
| Aug 6, 2026 | 27.24 | 28.92 | 26.79 | 27.09 | 27.02 | 2.57% | 1,599,408 |
| Aug 5, 2026 | 26.64 | 26.74 | 26.22 | 26.41 | 26.34 | -0.71% | 1,375,923 |
| Aug 4, 2026 | 26.10 | 26.62 | 25.71 | 26.60 | 26.53 | 3.14% | 1,085,743 |
| Aug 3, 2026 | 25.66 | 25.96 | 25.62 | 25.79 | 25.72 | 2.18% | 939,671 |
| Jul 31, 2026 | 25.13 | 25.38 | 24.82 | 25.24 | 25.17 | 1.16% | 1,569,826 |
| Jul 30, 2026 | 25.41 | 25.46 | 24.83 | 24.95 | 24.88 | -0.87% | 1,269,899 |
| Jul 29, 2026 | 25.80 | 25.82 | 24.99 | 25.17 | 25.10 | -2.86% | 1,323,557 |
| Jul 28, 2026 | 25.42 | 26.15 | 25.33 | 25.91 | 25.84 | 2.98% | 988,114 |
| Jul 27, 2026 | 25.25 | 25.49 | 24.95 | 25.16 | 25.09 | 0.52% | 1,118,332 |
| Jul 24, 2026 | 25.14 | 25.33 | 25.01 | 25.03 | 24.96 | 0.60% | 941,020 |
| Jul 23, 2026 | 24.72 | 25.08 | 24.72 | 24.88 | 24.81 | -0.04% | 982,731 |
| Jul 22, 2026 | 24.83 | 25.14 | 24.72 | 24.89 | 24.82 | 0.24% | 908,968 |
| Jul 21, 2026 | 25.22 | 25.22 | 24.74 | 24.83 | 24.76 | -0.92% | 1,009,590 |
| Jul 20, 2026 | 25.62 | 25.62 | 24.89 | 25.06 | 24.99 | -1.57% | 712,335 |
| Jul 17, 2026 | 25.65 | 26.26 | 25.46 | 25.46 | 25.39 | -1.85% | 1,962,702 |
| Jul 16, 2026 | 24.81 | 25.95 | 24.67 | 25.94 | 25.87 | 4.30% | 1,194,334 |
| Jul 15, 2026 | 24.68 | 24.88 | 24.50 | 24.87 | 24.80 | 0.69% | 1,022,712 |
| Jul 14, 2026 | 24.76 | 24.94 | 24.54 | 24.70 | 24.64 | 0.41% | 926,541 |
| Jul 13, 2026 | 24.87 | 25.15 | 24.37 | 24.60 | 24.54 | -1.28% | 1,280,965 |
| Jul 10, 2026 | 24.80 | 25.22 | 24.79 | 24.92 | 24.85 | 0.04% | 819,293 |
| Jul 9, 2026 | 25.01 | 25.15 | 24.81 | 24.91 | 24.84 | 0.65% | 1,128,759 |
| Jul 8, 2026 | 24.89 | 25.19 | 24.67 | 24.75 | 24.68 | -1.39% | 1,184,721 |
| Jul 7, 2026 | 25.33 | 25.81 | 24.94 | 25.10 | 25.03 | -0.99% | 1,237,831 |
| Jul 6, 2026 | 24.95 | 25.36 | 24.77 | 25.35 | 25.28 | 1.52% | 1,355,957 |
| Jul 2, 2026 | 25.24 | 25.44 | 24.75 | 24.97 | 24.90 | -0.56% | 952,576 |
| Jul 1, 2026 | 25.89 | 25.93 | 25.09 | 25.11 | 25.04 | -2.79% | 949,892 |
| Jun 30, 2026 | 25.62 | 25.94 | 25.50 | 25.83 | 25.76 | -1.03% | 1,200,352 |
| Jun 29, 2026 | 26.37 | 26.70 | 26.09 | 26.10 | 26.03 | -2.25% | 1,438,557 |
| Jun 26, 2026 | 27.01 | 27.01 | 26.64 | 26.70 | 26.63 | -1.04% | 3,617,815 |
| Jun 25, 2026 | 26.46 | 27.41 | 26.31 | 26.98 | 26.91 | 2.86% | 1,140,985 |
| Jun 24, 2026 | 25.71 | 26.81 | 25.59 | 26.23 | 26.16 | 2.34% | 1,747,337 |
| Jun 23, 2026 | 25.70 | 26.03 | 25.41 | 25.63 | 25.56 | -1.00% | 826,426 |
| Jun 22, 2026 | 25.87 | 26.10 | 25.69 | 25.89 | 25.82 | -0.92% | 1,123,139 |
| Jun 18, 2026 | 26.00 | 26.31 | 25.75 | 26.13 | 26.06 | 1.87% | 3,049,379 |
| Jun 17, 2026 | 26.10 | 26.44 | 25.46 | 25.65 | 25.58 | -2.21% | 964,665 |
| Jun 16, 2026 | 26.02 | 26.33 | 26.02 | 26.23 | 26.16 | 1.71% | 995,578 |
| Jun 15, 2026 | 26.18 | 26.36 | 25.75 | 25.79 | 25.72 | -0.12% | 880,966 |
| Jun 12, 2026 | 26.00 | 26.13 | 25.71 | 25.82 | 25.75 | 0.78% | 784,906 |
| Jun 11, 2026 | 25.75 | 25.95 | 25.36 | 25.62 | 25.55 | -0.04% | 864,509 |
| Jun 10, 2026 | 26.14 | 26.33 | 25.50 | 25.63 | 25.56 | -1.88% | 1,481,828 |
| Jun 9, 2026 | 25.66 | 26.29 | 25.65 | 26.12 | 26.05 | 2.96% | 1,161,264 |
| Jun 8, 2026 | 25.37 | 25.71 | 25.33 | 25.37 | 25.30 | 0.16% | 1,151,410 |
| Jun 5, 2026 | 25.15 | 25.63 | 25.13 | 25.33 | 25.26 | 0.96% | 935,643 |
| Jun 4, 2026 | 25.44 | 25.45 | 24.99 | 25.09 | 25.02 | -0.36% | 1,440,102 |
| Jun 3, 2026 | 25.05 | 25.20 | 24.85 | 25.18 | 25.11 | 0.40% | 1,117,026 |
| Jun 2, 2026 | 24.73 | 25.11 | 24.65 | 25.08 | 25.01 | 1.66% | 1,118,630 |
| Jun 1, 2026 | 24.95 | 24.95 | 24.18 | 24.67 | 24.61 | -2.14% | 1,773,132 |