Skip to main content
logo
Mueller Water Products, Inc. (MWA)
NYSE: MWA · Real-Time Price · USD
25.06
-0.40 (-1.57%)
Jul 20, 2026, 4:00 PM EDT - Market closed

Mueller Water Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202625.6225.6224.8925.0625.06-1.57%712,334
Jul 17, 202625.6526.2625.4625.4625.46-1.85%1,962,669
Jul 16, 202624.8125.9524.6725.9425.944.30%1,193,127
Jul 15, 202624.6824.8824.5024.8724.870.69%1,014,388
Jul 14, 202624.7624.9424.5424.7024.700.41%861,895
Jul 13, 202624.8725.1524.3724.6024.60-1.28%1,274,839
Jul 10, 202624.8025.2224.7924.9224.920.04%806,022
Jul 9, 202625.0125.1524.8124.9124.910.65%1,106,126
Jul 8, 202624.8925.1924.6724.7524.75-1.39%1,158,375
Jul 7, 202625.3325.8124.9425.1025.10-0.99%1,158,159
Jul 6, 202624.9525.3624.7725.3525.351.52%1,345,133
Jul 2, 202625.2425.4424.7524.9724.97-0.56%919,286
Jul 1, 202625.8925.9325.0925.1125.11-2.79%863,532
Jun 30, 202625.6225.9425.5025.8325.83-1.03%1,198,583
Jun 29, 202626.3726.7026.0926.1026.10-2.25%1,387,800
Jun 26, 202627.0127.0126.6426.7026.70-1.04%3,497,752
Jun 25, 202626.4627.4126.3126.9826.982.86%1,132,448
Jun 24, 202625.7126.8125.5926.2326.232.34%1,715,600
Jun 23, 202625.7026.0325.4125.6325.63-1.00%825,988
Jun 22, 202625.8726.1025.6925.8925.89-0.92%1,117,874
Jun 18, 202626.0026.3125.7526.1326.131.87%3,043,739
Jun 17, 202626.1026.4425.4625.6525.65-2.21%964,660
Jun 16, 202626.0226.3326.0226.2326.231.71%988,717
Jun 15, 202626.1826.3625.7525.7925.79-0.12%859,209
Jun 12, 202626.0026.1325.7125.8225.820.78%773,821
Jun 11, 202625.7525.9525.3625.6225.62-0.04%843,551
Jun 10, 202626.1426.3325.5025.6325.63-1.88%1,429,204
Jun 9, 202625.6626.2925.6526.1226.122.96%1,153,363
Jun 8, 202625.3725.7125.3325.3725.370.16%1,130,498
Jun 5, 202625.1525.6325.1325.3325.330.96%935,348
Jun 4, 202625.4425.4524.9925.0925.09-0.36%1,154,443
Jun 3, 202625.0525.2024.8525.1825.180.40%1,117,013
Jun 2, 202624.7325.1124.6525.0825.081.66%1,054,130
Jun 1, 202624.9524.9524.1824.6724.67-2.14%1,773,067
May 29, 202625.3225.6125.1825.2125.21-0.59%1,272,004
May 28, 202625.4925.7425.0725.3625.36-1.21%1,336,227
May 27, 202625.9225.9925.5625.6725.67-0.43%1,513,091
May 26, 202625.6225.8025.3525.7825.781.86%944,080
May 22, 202625.2925.4324.9525.3125.310.76%1,008,563
May 21, 202625.1825.4624.9325.1225.12-1.22%1,445,806
May 20, 202625.0325.5624.8125.4325.431.72%1,207,988
May 19, 202625.7125.8524.9825.0025.00-2.80%820,033
May 18, 202625.5825.9525.5225.7225.720.82%1,365,746
May 15, 202625.7426.0625.4325.5125.51-1.35%1,779,466
May 14, 202625.6625.9625.4725.8625.861.65%1,201,473
May 13, 202625.3425.5225.1025.4425.440.32%997,488
May 12, 202625.8925.9825.2925.3625.36-1.90%1,179,604
May 11, 202626.4626.4625.8425.8525.85-1.71%753,726
May 8, 202627.0527.2326.3526.3726.30-1.93%918,915
May 7, 202627.4127.8026.8526.8926.82-0.92%1,636,370