Skip to main content
Mueller Water Products, Inc. (MWA)
NYSE: MWA · Real-Time Price · USD
26.70
-0.28 (-1.04%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Mueller Water Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 202627.1728.1626.7127.1427.07-1.49%1,740,049
May 5, 202627.4627.8427.3527.5527.481.18%863,569
May 4, 202627.2927.6126.9627.2327.16-0.58%952,044
May 1, 202628.0128.0127.3027.3927.32-1.79%1,068,987
Apr 30, 202627.6127.9427.3927.8927.820.69%937,888
Apr 29, 202628.0728.1427.5327.7027.63-1.49%1,215,833
Apr 28, 202628.4528.5027.7828.1228.05-0.81%595,208
Apr 27, 202628.2228.4627.9228.3528.270.64%992,481
Apr 24, 202628.0328.2027.7828.1728.100.28%3,198,820
Apr 23, 202627.9028.2127.7428.0928.021.08%775,295
Apr 22, 202627.8928.0827.5227.7927.720.25%1,038,009
Apr 21, 202627.5127.8127.3427.7227.650.69%1,541,494
Apr 20, 202628.7628.8427.3327.5327.46-5.30%1,770,897
Apr 17, 202628.7729.5028.7429.0728.992.00%4,613,536
Apr 16, 202629.1429.4028.3828.5028.42-2.36%914,281
Apr 15, 202630.0230.0228.9829.1929.11-3.31%1,075,280
Apr 14, 202630.3730.7530.1230.1930.11-0.59%1,233,039
Apr 13, 202629.8030.4829.4030.3730.292.29%1,089,747
Apr 10, 202630.1330.1729.6429.6929.61-1.46%784,656
Apr 9, 202628.9130.3228.9130.1330.053.75%849,142
Apr 8, 202629.0229.3928.8329.0428.964.01%1,193,758
Apr 7, 202627.7728.2227.5027.9227.850.61%882,570
Apr 6, 202627.5927.8627.3627.7527.680.36%641,850
Apr 2, 202627.5328.1427.1927.6527.58-1.46%552,454
Apr 1, 202627.6728.2427.5828.0627.992.07%756,880
Mar 31, 202627.2127.7426.9227.4927.422.38%984,879
Mar 30, 202627.3327.3326.7226.8526.78-0.70%1,230,019
Mar 27, 202627.5727.6926.9327.0426.97-2.73%1,194,075
Mar 26, 202628.0028.2927.6927.8027.73-1.49%616,721
Mar 25, 202628.4628.5427.6828.2228.150.11%789,491
Mar 24, 202627.7328.3527.5728.1928.121.04%1,534,056
Mar 23, 202628.0328.4527.8027.9027.832.50%1,225,760
Mar 20, 202627.5527.5527.0927.2227.15-1.23%3,797,306
Mar 19, 202627.0927.8726.9327.5627.490.51%913,615
Mar 18, 202627.5927.8327.3827.4227.35-0.87%839,361
Mar 17, 202627.8027.9127.3127.6627.59-0.04%867,566
Mar 16, 202627.9628.0527.6227.6727.60-0.25%599,804
Mar 13, 202627.8028.2127.2027.7427.670.43%1,264,329
Mar 12, 202627.8127.9727.5627.6227.55-1.85%630,027
Mar 11, 202627.9228.2227.5528.1428.070.25%714,465
Mar 10, 202627.9028.6227.7628.0728.000.29%717,696
Mar 9, 202627.5128.1426.8827.9927.920.21%864,121
Mar 6, 202628.4228.4227.7327.9327.86-3.42%645,472
Mar 5, 202629.3329.3728.6728.9228.84-2.10%730,555
Mar 4, 202629.4229.6429.0229.5429.460.61%596,490
Mar 3, 202628.9529.5728.5629.3629.28-1.11%1,400,239
Mar 2, 202629.4829.9628.9929.6929.61-0.80%1,007,346
Feb 27, 202630.4931.0029.8229.9329.85-0.63%1,594,544
Feb 26, 202630.0130.2529.6330.1230.040.74%971,253
Feb 25, 202629.9529.9629.3929.9029.82-0.07%630,977
Feb 24, 202629.8230.0829.6829.9229.841.12%673,740
Feb 23, 202629.9430.0529.3329.5929.51-1.27%673,907
Feb 20, 202629.7430.1029.5529.9729.890.64%783,344
Feb 19, 202629.7130.0829.4129.7829.70-0.37%1,248,401
Feb 18, 202630.2230.4729.7729.8929.81-0.86%1,529,984
Feb 17, 202630.0530.1829.7230.1530.070.07%1,214,513
Feb 13, 202629.9530.2129.6230.1330.050.74%1,482,317
Feb 12, 202629.7430.0529.5529.9129.831.60%1,181,881
Feb 11, 202629.9630.0829.1329.4429.36-0.03%846,735
Feb 10, 202629.6429.9429.3029.4529.37-0.51%1,494,990
Feb 9, 202629.2429.7029.0829.6729.521.68%1,203,483
Feb 6, 202628.3629.2427.8629.1829.034.48%2,350,746
Feb 5, 202628.5528.6627.2827.9327.791.49%1,815,165
Feb 4, 202627.9228.1727.4727.5227.38-0.15%1,772,452
Feb 3, 202627.9128.4527.2227.5627.42-1.25%1,680,607