Skip to main content
Mueller Water Products, Inc. (MWA)
NYSE: MWA · Real-Time Price · USD
27.99
+0.06 (0.21%)
At close: Mar 9, 2026, 4:00 PM EDT
28.70
+0.71 (2.54%)
After-hours: Mar 9, 2026, 7:11 PM EDT

Mueller Water Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.5128.1426.8827.9927.990.21%863,951
Mar 6, 202628.4228.4227.7327.9327.93-3.42%645,472
Mar 5, 202629.3329.3728.6728.9228.92-2.10%730,547
Mar 4, 202629.4229.6429.0229.5429.540.61%579,053
Mar 3, 202628.9529.5728.5629.3629.36-1.11%1,354,542
Mar 2, 202629.4829.9628.9929.6929.69-0.80%992,246
Feb 27, 202630.4931.0029.8229.9329.93-0.63%1,563,524
Feb 26, 202630.0130.2529.6330.1230.120.74%808,781
Feb 25, 202629.9529.9629.3929.9029.90-0.07%579,497
Feb 24, 202629.8230.0829.6829.9229.921.12%518,011
Feb 23, 202629.9430.0529.3329.5929.59-1.27%512,698
Feb 20, 202629.7430.1029.5529.9729.970.64%676,534
Feb 19, 202629.7130.0829.4129.7829.78-0.37%1,181,936
Feb 18, 202630.2230.4729.7729.8929.89-0.86%1,529,983
Feb 17, 202630.0530.1829.7230.1530.150.07%1,214,473
Feb 13, 202629.9530.2129.6230.1330.130.74%1,257,355
Feb 12, 202629.7430.0529.5529.9129.911.60%979,691
Feb 11, 202629.9630.0829.1329.4429.44-0.03%818,707
Feb 10, 202629.6429.9429.3029.4529.45-0.74%1,494,972
Feb 9, 202629.2429.7029.0829.6729.601.68%1,203,031
Feb 6, 202628.3629.2427.8629.1829.114.48%2,350,746
Feb 5, 202628.5528.6627.2827.9327.861.49%1,815,165
Feb 4, 202627.9228.1727.4727.5227.46-0.15%1,772,452
Feb 3, 202627.9128.4527.2227.5627.49-1.25%1,680,607
Feb 2, 202627.1027.9426.6927.9127.843.10%2,109,179
Jan 30, 202626.8727.2226.7127.0727.010.30%1,191,612
Jan 29, 202626.9627.1426.6926.9926.931.05%1,314,058
Jan 28, 202626.7926.8626.3526.7126.65-0.85%987,233
Jan 27, 202627.0427.1326.6226.9426.88-808,606
Jan 26, 202626.6527.0426.5326.9426.881.39%1,070,748
Jan 23, 202626.7926.7926.4626.5726.51-1.01%862,055
Jan 22, 202626.8026.8726.3726.8426.780.64%795,732
Jan 21, 202626.2226.8126.1026.6726.612.38%1,060,935
Jan 20, 202625.9726.5825.8826.0525.99-0.99%2,212,463
Jan 16, 202626.1726.5026.1126.3126.25-0.19%1,620,671
Jan 15, 202626.0026.5025.9126.3626.302.25%1,230,893
Jan 14, 202625.3825.8925.1425.7825.722.10%1,156,488
Jan 13, 202625.3925.4124.9925.2525.19-0.08%892,055
Jan 12, 202625.0425.3724.8425.2725.210.12%786,251
Jan 9, 202625.2125.3424.9625.2425.180.96%888,895
Jan 8, 202624.2325.1624.0025.0024.943.09%1,105,646
Jan 7, 202624.7324.7924.1824.2524.19-1.86%598,524
Jan 6, 202623.9024.7623.6924.7124.652.92%1,225,559
Jan 5, 202624.0124.3423.8724.0123.950.29%826,340
Jan 2, 202623.8524.0323.7323.9423.880.50%781,228
Dec 31, 202524.3424.3423.8223.8223.76-1.89%865,598
Dec 30, 202524.5324.6624.2624.2824.22-1.26%754,977
Dec 29, 202524.8224.8524.5624.5924.53-0.81%656,194
Dec 26, 202524.8124.8224.6424.7924.73-0.12%547,102
Dec 24, 202524.7724.8624.6924.8224.76-407,193
Dec 23, 202524.8524.9624.6524.8224.76-0.12%1,098,574
Dec 22, 202524.4924.9224.4124.8524.791.47%813,282
Dec 19, 202524.5724.8524.4124.4924.43-1.57%4,687,981
Dec 18, 202524.9225.4124.7924.8824.820.61%1,482,313
Dec 17, 202524.6625.1224.6624.7324.67-0.20%2,384,992
Dec 16, 202525.1225.2024.6824.7824.72-1.16%1,284,991
Dec 15, 202525.3525.4024.8725.0725.010.32%1,375,254
Dec 12, 202524.8225.1524.6024.9924.930.93%894,772
Dec 11, 202524.8725.1324.7224.7624.700.41%2,672,010
Dec 10, 202524.1024.7923.8524.6624.602.28%1,741,376
Dec 9, 202524.4624.5724.0724.1124.05-1.47%1,080,284
Dec 8, 202524.5924.9124.3824.4724.41-0.41%1,487,811
Dec 5, 202524.5424.7524.4624.5724.51-0.28%1,011,819
Dec 4, 202524.5124.8624.4224.6424.580.08%940,754
Dec 3, 202524.5524.8024.4124.6224.560.65%1,544,213
Dec 2, 202524.2224.6424.1424.4624.401.58%1,554,937
Dec 1, 202524.0124.2923.9924.0824.02-0.66%937,620
Nov 28, 202524.4524.5624.1324.2424.18-0.25%398,228
Nov 26, 202524.2124.6124.0824.3024.24-0.12%1,569,751
Nov 25, 202523.8524.4923.5624.3324.272.83%1,388,567
Nov 24, 202523.5623.7923.4523.6623.60-0.29%1,703,698
Nov 21, 202523.3923.8423.2423.7323.671.89%1,522,175
Nov 20, 202523.5223.7623.2623.2923.240.65%1,303,116
Nov 19, 202523.2923.3723.0023.1423.09-0.30%2,297,697
Nov 18, 202522.8323.3022.7423.2123.161.31%1,477,266
Nov 17, 202523.0923.1622.8122.9122.86-1.08%1,651,580
Nov 14, 202523.0023.2522.9123.1623.110.26%1,170,869
Nov 13, 202523.5523.7822.9323.1023.05-1.95%2,054,950
Nov 12, 202523.5423.8723.4623.5623.500.90%1,545,601
Nov 11, 202523.9524.0323.3023.3523.29-2.51%1,443,403
Nov 10, 202523.9224.3423.3723.9523.890.13%1,636,105
Nov 7, 202524.2724.7923.2023.9223.79-4.43%2,661,805
Nov 6, 202526.0226.2524.9325.0324.90-3.95%1,362,388
Nov 5, 202525.6726.1325.6726.0625.920.97%1,115,588
Nov 4, 202525.4925.8225.3125.8125.670.39%1,031,964
Nov 3, 202525.5325.7125.1425.7125.570.19%1,401,722
Oct 31, 202525.5325.8425.2025.6625.520.16%1,481,758
Oct 30, 202525.6826.0525.5725.6225.48-0.27%2,481,709
Oct 29, 202525.8626.3125.5325.6925.55-0.70%1,786,283
Oct 28, 202525.9426.0225.6725.8725.730.15%837,182
Oct 27, 202526.0526.2825.7525.8325.69-0.35%686,436
Oct 24, 202526.1326.3625.8925.9225.780.08%839,808
Oct 23, 202525.6325.9125.5125.9025.761.53%524,213
Oct 22, 202525.9126.0525.5125.5125.38-1.32%895,719
Oct 21, 202525.5225.9525.4125.8525.711.02%908,695
Oct 20, 202525.4725.6625.1125.5925.451.35%1,262,677
Oct 17, 202524.8625.4524.7625.2525.121.04%3,669,725
Oct 16, 202525.5225.5324.7424.9924.86-2.08%1,194,409
Oct 15, 202525.8026.0225.2625.5225.390.63%1,832,297
Oct 14, 202524.7225.5324.7225.3625.231.24%884,004