Mueller Water Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	25.58	25.95	25.52	25.72	25.72	0.82%	1,365,746
May 15, 2026	25.74	26.06	25.43	25.51	25.51	-1.35%	1,779,466
May 14, 2026	25.66	25.96	25.47	25.86	25.86	1.65%	1,201,473
May 13, 2026	25.34	25.52	25.10	25.44	25.44	0.32%	997,488
May 12, 2026	25.89	25.98	25.29	25.36	25.36	-1.90%	1,179,604
May 11, 2026	26.46	26.46	25.84	25.85	25.85	-1.97%	753,726
May 8, 2026	27.05	27.23	26.35	26.37	26.30	-1.93%	918,915
May 7, 2026	27.41	27.80	26.85	26.89	26.82	-0.92%	1,636,370
May 6, 2026	27.17	28.16	26.71	27.14	27.07	-1.49%	1,740,049
May 5, 2026	27.46	27.84	27.35	27.55	27.48	1.18%	863,569
May 4, 2026	27.29	27.61	26.96	27.23	27.16	-0.58%	952,044
May 1, 2026	28.01	28.01	27.30	27.39	27.32	-1.79%	1,068,987
Apr 30, 2026	27.61	27.94	27.39	27.89	27.82	0.69%	937,888
Apr 29, 2026	28.07	28.14	27.53	27.70	27.63	-1.49%	1,215,833
Apr 28, 2026	28.45	28.50	27.78	28.12	28.05	-0.81%	595,208
Apr 27, 2026	28.22	28.46	27.92	28.35	28.27	0.64%	992,481
Apr 24, 2026	28.03	28.20	27.78	28.17	28.10	0.28%	3,198,820
Apr 23, 2026	27.90	28.21	27.74	28.09	28.02	1.08%	775,295
Apr 22, 2026	27.89	28.08	27.52	27.79	27.72	0.25%	1,038,009
Apr 21, 2026	27.51	27.81	27.34	27.72	27.65	0.69%	1,541,494
Apr 20, 2026	28.76	28.84	27.33	27.53	27.46	-5.30%	1,770,897
Apr 17, 2026	28.77	29.50	28.74	29.07	28.99	2.00%	4,613,536
Apr 16, 2026	29.14	29.40	28.38	28.50	28.42	-2.36%	914,281
Apr 15, 2026	30.02	30.02	28.98	29.19	29.11	-3.31%	1,075,280
Apr 14, 2026	30.37	30.75	30.12	30.19	30.11	-0.59%	1,233,039
Apr 13, 2026	29.80	30.48	29.40	30.37	30.29	2.29%	1,089,747
Apr 10, 2026	30.13	30.17	29.64	29.69	29.61	-1.46%	784,656
Apr 9, 2026	28.91	30.32	28.91	30.13	30.05	3.75%	849,142
Apr 8, 2026	29.02	29.39	28.83	29.04	28.96	4.01%	1,193,758
Apr 7, 2026	27.77	28.22	27.50	27.92	27.85	0.61%	882,570
Apr 6, 2026	27.59	27.86	27.36	27.75	27.68	0.36%	641,850
Apr 2, 2026	27.53	28.14	27.19	27.65	27.58	-1.46%	552,454
Apr 1, 2026	27.67	28.24	27.58	28.06	27.99	2.07%	756,880
Mar 31, 2026	27.21	27.74	26.92	27.49	27.42	2.38%	984,879
Mar 30, 2026	27.33	27.33	26.72	26.85	26.78	-0.70%	1,230,019
Mar 27, 2026	27.57	27.69	26.93	27.04	26.97	-2.73%	1,194,075
Mar 26, 2026	28.00	28.29	27.69	27.80	27.73	-1.49%	616,721
Mar 25, 2026	28.46	28.54	27.68	28.22	28.15	0.11%	789,491
Mar 24, 2026	27.73	28.35	27.57	28.19	28.12	1.04%	1,534,056
Mar 23, 2026	28.03	28.45	27.80	27.90	27.83	2.50%	1,225,760
Mar 20, 2026	27.55	27.55	27.09	27.22	27.15	-1.23%	3,797,306
Mar 19, 2026	27.09	27.87	26.93	27.56	27.49	0.51%	913,615
Mar 18, 2026	27.59	27.83	27.38	27.42	27.35	-0.87%	839,361
Mar 17, 2026	27.80	27.91	27.31	27.66	27.59	-0.04%	867,566
Mar 16, 2026	27.96	28.05	27.62	27.67	27.60	-0.25%	599,804
Mar 13, 2026	27.80	28.21	27.20	27.74	27.67	0.43%	1,264,329
Mar 12, 2026	27.81	27.97	27.56	27.62	27.55	-1.85%	630,027
Mar 11, 2026	27.92	28.22	27.55	28.14	28.07	0.25%	714,465
Mar 10, 2026	27.90	28.62	27.76	28.07	28.00	0.29%	717,696
Mar 9, 2026	27.51	28.14	26.88	27.99	27.92	0.21%	864,121