Mueller Water Products, Inc. (MWA)
NYSE: MWA · Real-Time Price · USD
24.57
-0.07 (-0.28%)
Dec 5, 2025, 4:00 PM EST - Market closed
Mueller Water Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.54 | 24.75 | 24.46 | 24.57 | 24.57 | -0.28% | 997,278 |
| Dec 4, 2025 | 24.51 | 24.86 | 24.42 | 24.64 | 24.64 | 0.08% | 883,663 |
| Dec 3, 2025 | 24.55 | 24.80 | 24.41 | 24.62 | 24.62 | 0.65% | 1,510,193 |
| Dec 2, 2025 | 24.22 | 24.64 | 24.14 | 24.46 | 24.46 | 1.58% | 1,554,932 |
| Dec 1, 2025 | 24.01 | 24.29 | 23.99 | 24.08 | 24.08 | -0.66% | 881,440 |
| Nov 28, 2025 | 24.45 | 24.56 | 24.13 | 24.24 | 24.24 | -0.25% | 398,228 |
| Nov 26, 2025 | 24.21 | 24.61 | 24.08 | 24.30 | 24.30 | -0.12% | 1,569,751 |
| Nov 25, 2025 | 23.85 | 24.49 | 23.56 | 24.33 | 24.33 | 2.83% | 1,388,567 |
| Nov 24, 2025 | 23.56 | 23.79 | 23.45 | 23.66 | 23.66 | -0.29% | 1,703,698 |
| Nov 21, 2025 | 23.39 | 23.84 | 23.24 | 23.73 | 23.73 | 1.89% | 1,522,175 |
| Nov 20, 2025 | 23.52 | 23.76 | 23.26 | 23.29 | 23.29 | 0.65% | 1,303,116 |
| Nov 19, 2025 | 23.29 | 23.37 | 23.00 | 23.14 | 23.14 | -0.30% | 2,297,697 |
| Nov 18, 2025 | 22.83 | 23.30 | 22.74 | 23.21 | 23.21 | 1.31% | 1,477,266 |
| Nov 17, 2025 | 23.09 | 23.16 | 22.81 | 22.91 | 22.91 | -1.08% | 1,651,580 |
| Nov 14, 2025 | 23.00 | 23.25 | 22.91 | 23.16 | 23.16 | 0.26% | 1,170,869 |
| Nov 13, 2025 | 23.55 | 23.78 | 22.93 | 23.10 | 23.10 | -1.95% | 2,054,950 |
| Nov 12, 2025 | 23.54 | 23.87 | 23.46 | 23.56 | 23.56 | 0.90% | 1,545,601 |
| Nov 11, 2025 | 23.95 | 24.03 | 23.30 | 23.35 | 23.35 | -2.51% | 1,443,403 |
| Nov 10, 2025 | 23.92 | 24.34 | 23.37 | 23.95 | 23.95 | 0.13% | 1,636,105 |
| Nov 7, 2025 | 24.27 | 24.79 | 23.20 | 23.92 | 23.85 | -4.43% | 2,661,805 |
| Nov 6, 2025 | 26.02 | 26.25 | 24.93 | 25.03 | 24.96 | -3.95% | 1,362,388 |
| Nov 5, 2025 | 25.67 | 26.13 | 25.67 | 26.06 | 25.98 | 0.97% | 1,115,588 |
| Nov 4, 2025 | 25.49 | 25.82 | 25.31 | 25.81 | 25.73 | 0.39% | 1,031,964 |
| Nov 3, 2025 | 25.53 | 25.71 | 25.14 | 25.71 | 25.63 | 0.19% | 1,401,722 |
| Oct 31, 2025 | 25.53 | 25.84 | 25.20 | 25.66 | 25.58 | 0.16% | 1,481,758 |
| Oct 30, 2025 | 25.68 | 26.05 | 25.57 | 25.62 | 25.55 | -0.27% | 2,481,709 |
| Oct 29, 2025 | 25.86 | 26.31 | 25.53 | 25.69 | 25.61 | -0.70% | 1,786,283 |
| Oct 28, 2025 | 25.94 | 26.02 | 25.67 | 25.87 | 25.79 | 0.15% | 837,182 |
| Oct 27, 2025 | 26.05 | 26.28 | 25.75 | 25.83 | 25.75 | -0.35% | 686,436 |
| Oct 24, 2025 | 26.13 | 26.36 | 25.89 | 25.92 | 25.84 | 0.08% | 839,808 |
| Oct 23, 2025 | 25.63 | 25.91 | 25.51 | 25.90 | 25.82 | 1.53% | 524,213 |
| Oct 22, 2025 | 25.91 | 26.05 | 25.51 | 25.51 | 25.44 | -1.32% | 895,719 |
| Oct 21, 2025 | 25.52 | 25.95 | 25.41 | 25.85 | 25.77 | 1.02% | 908,695 |
| Oct 20, 2025 | 25.47 | 25.66 | 25.11 | 25.59 | 25.52 | 1.35% | 1,262,677 |
| Oct 17, 2025 | 24.86 | 25.45 | 24.76 | 25.25 | 25.18 | 1.04% | 3,669,725 |
| Oct 16, 2025 | 25.52 | 25.53 | 24.74 | 24.99 | 24.92 | -2.08% | 1,194,409 |
| Oct 15, 2025 | 25.80 | 26.02 | 25.26 | 25.52 | 25.45 | 0.63% | 1,832,297 |
| Oct 14, 2025 | 24.72 | 25.53 | 24.72 | 25.36 | 25.29 | 1.24% | 884,004 |
| Oct 13, 2025 | 25.22 | 25.32 | 25.03 | 25.05 | 24.98 | 0.52% | 642,780 |
| Oct 10, 2025 | 25.21 | 25.29 | 24.69 | 24.92 | 24.85 | -0.88% | 763,502 |
| Oct 9, 2025 | 25.77 | 25.79 | 25.01 | 25.14 | 25.07 | -2.33% | 667,467 |
| Oct 8, 2025 | 25.72 | 25.91 | 25.58 | 25.74 | 25.66 | 1.18% | 689,060 |
| Oct 7, 2025 | 25.71 | 25.85 | 25.34 | 25.44 | 25.37 | -1.05% | 839,427 |
| Oct 6, 2025 | 25.99 | 26.24 | 25.59 | 25.71 | 25.63 | -0.96% | 563,080 |
| Oct 3, 2025 | 25.98 | 26.55 | 25.90 | 25.96 | 25.88 | 0.19% | 1,159,523 |
| Oct 2, 2025 | 25.59 | 25.96 | 25.43 | 25.91 | 25.83 | 1.53% | 980,056 |
| Oct 1, 2025 | 25.36 | 25.61 | 25.19 | 25.52 | 25.45 | - | 651,599 |
| Sep 30, 2025 | 25.43 | 25.57 | 25.17 | 25.52 | 25.45 | 0.71% | 769,354 |
| Sep 29, 2025 | 25.53 | 25.54 | 25.20 | 25.34 | 25.27 | -0.16% | 793,659 |
| Sep 26, 2025 | 24.97 | 25.39 | 24.94 | 25.38 | 25.31 | 1.89% | 642,890 |
| Sep 25, 2025 | 24.75 | 24.95 | 24.50 | 24.91 | 24.84 | -0.08% | 619,104 |
| Sep 24, 2025 | 25.26 | 25.38 | 24.86 | 24.93 | 24.86 | -1.54% | 720,895 |
| Sep 23, 2025 | 25.60 | 25.68 | 25.17 | 25.32 | 25.25 | -0.35% | 808,247 |
| Sep 22, 2025 | 25.28 | 25.53 | 25.12 | 25.41 | 25.34 | 0.47% | 806,327 |
| Sep 19, 2025 | 25.50 | 25.55 | 25.20 | 25.29 | 25.22 | -1.37% | 4,411,734 |
| Sep 18, 2025 | 25.42 | 25.89 | 25.30 | 25.64 | 25.56 | 1.30% | 1,389,552 |
| Sep 17, 2025 | 25.60 | 26.00 | 25.09 | 25.31 | 25.24 | -0.75% | 1,197,408 |
| Sep 16, 2025 | 25.48 | 25.63 | 25.23 | 25.50 | 25.43 | 0.63% | 1,038,039 |
| Sep 15, 2025 | 25.07 | 25.35 | 24.97 | 25.34 | 25.27 | 1.20% | 1,394,608 |
| Sep 12, 2025 | 25.50 | 25.56 | 25.03 | 25.04 | 24.97 | -1.73% | 890,844 |
| Sep 11, 2025 | 24.86 | 25.54 | 24.78 | 25.48 | 25.41 | 3.28% | 1,075,547 |
| Sep 10, 2025 | 24.96 | 25.20 | 24.42 | 24.67 | 24.60 | 0.08% | 2,381,378 |
| Sep 9, 2025 | 26.67 | 26.81 | 24.61 | 24.65 | 24.58 | -7.92% | 2,075,300 |
| Sep 8, 2025 | 26.80 | 27.03 | 26.54 | 26.77 | 26.69 | -0.04% | 773,767 |
| Sep 5, 2025 | 26.90 | 27.13 | 26.55 | 26.78 | 26.70 | 0.11% | 645,318 |
| Sep 4, 2025 | 26.15 | 26.75 | 26.08 | 26.75 | 26.67 | 2.61% | 550,902 |
| Sep 3, 2025 | 26.26 | 26.45 | 25.97 | 26.07 | 25.99 | -1.21% | 685,214 |
| Sep 2, 2025 | 26.04 | 26.47 | 25.91 | 26.39 | 26.31 | 0.11% | 1,653,401 |
| Aug 29, 2025 | 26.99 | 26.99 | 26.31 | 26.36 | 26.28 | -2.12% | 801,532 |
| Aug 28, 2025 | 27.37 | 27.37 | 26.76 | 26.93 | 26.85 | -1.21% | 629,891 |
| Aug 27, 2025 | 27.05 | 27.36 | 27.03 | 27.26 | 27.18 | 0.52% | 637,227 |
| Aug 26, 2025 | 27.03 | 27.20 | 26.91 | 27.12 | 27.04 | 0.89% | 655,025 |
| Aug 25, 2025 | 27.19 | 27.31 | 26.85 | 26.88 | 26.80 | -1.25% | 828,554 |
| Aug 22, 2025 | 26.24 | 27.42 | 26.11 | 27.22 | 27.14 | 4.81% | 1,039,777 |
| Aug 21, 2025 | 26.08 | 26.31 | 25.93 | 25.97 | 25.89 | -1.14% | 899,874 |
| Aug 20, 2025 | 26.40 | 26.46 | 26.11 | 26.27 | 26.19 | -0.49% | 597,041 |
| Aug 19, 2025 | 26.25 | 26.41 | 26.03 | 26.40 | 26.32 | 0.72% | 621,543 |
| Aug 18, 2025 | 26.18 | 26.36 | 26.12 | 26.21 | 26.13 | -0.11% | 588,379 |
| Aug 15, 2025 | 26.56 | 26.59 | 26.14 | 26.24 | 26.16 | -1.20% | 613,153 |
| Aug 14, 2025 | 27.11 | 27.31 | 26.49 | 26.56 | 26.48 | -3.03% | 733,290 |
| Aug 13, 2025 | 27.10 | 27.44 | 26.89 | 27.39 | 27.31 | 1.75% | 1,216,108 |
| Aug 12, 2025 | 25.96 | 27.00 | 25.74 | 26.92 | 26.84 | 4.83% | 1,238,605 |
| Aug 11, 2025 | 25.65 | 25.71 | 25.40 | 25.68 | 25.54 | 0.27% | 991,256 |
| Aug 8, 2025 | 25.91 | 25.99 | 25.56 | 25.61 | 25.47 | -1.16% | 939,529 |
| Aug 7, 2025 | 26.16 | 26.31 | 25.66 | 25.91 | 25.77 | -0.08% | 1,277,484 |
| Aug 6, 2025 | 25.30 | 25.93 | 24.95 | 25.93 | 25.79 | 2.90% | 2,285,895 |
| Aug 5, 2025 | 25.79 | 26.66 | 24.67 | 25.20 | 25.06 | 5.26% | 3,901,242 |
| Aug 4, 2025 | 24.26 | 24.44 | 23.76 | 23.94 | 23.81 | -1.24% | 1,390,706 |
| Aug 1, 2025 | 24.25 | 24.36 | 23.86 | 24.24 | 24.11 | -2.10% | 1,475,125 |
| Jul 31, 2025 | 24.19 | 25.06 | 24.17 | 24.76 | 24.62 | 1.56% | 1,387,974 |
| Jul 30, 2025 | 24.77 | 24.82 | 24.28 | 24.38 | 24.25 | -1.06% | 1,730,115 |
| Jul 29, 2025 | 25.20 | 25.20 | 24.64 | 24.64 | 24.50 | -1.24% | 981,258 |
| Jul 28, 2025 | 25.26 | 25.26 | 24.95 | 24.95 | 24.81 | -0.80% | 758,989 |
| Jul 25, 2025 | 24.84 | 25.16 | 24.61 | 25.15 | 25.01 | 1.62% | 947,359 |
| Jul 24, 2025 | 24.40 | 24.76 | 24.17 | 24.75 | 24.61 | 0.77% | 1,359,404 |
| Jul 23, 2025 | 24.58 | 24.66 | 24.40 | 24.56 | 24.42 | 0.66% | 2,048,477 |
| Jul 22, 2025 | 24.54 | 24.58 | 24.26 | 24.40 | 24.27 | -0.73% | 1,372,027 |
| Jul 21, 2025 | 25.25 | 25.33 | 24.57 | 24.58 | 24.44 | -2.38% | 1,154,524 |
| Jul 18, 2025 | 25.59 | 25.59 | 24.99 | 25.18 | 25.04 | -0.75% | 3,529,218 |
| Jul 17, 2025 | 24.67 | 25.41 | 24.61 | 25.37 | 25.23 | 2.63% | 1,387,917 |