Mueller Water Products, Inc. (MWA)
NYSE: MWA · Real-Time Price · USD
28.12
-0.23 (-0.81%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Mueller Water Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.45 | 28.50 | 27.78 | 28.12 | 28.12 | -0.81% | 595,202 |
| Apr 27, 2026 | 28.22 | 28.46 | 27.92 | 28.35 | 28.35 | 0.64% | 963,903 |
| Apr 24, 2026 | 28.03 | 28.20 | 27.78 | 28.17 | 28.17 | 0.28% | 3,107,598 |
| Apr 23, 2026 | 27.90 | 28.21 | 27.74 | 28.09 | 28.09 | 1.08% | 775,028 |
| Apr 22, 2026 | 27.89 | 28.08 | 27.52 | 27.79 | 27.79 | 0.25% | 1,029,997 |
| Apr 21, 2026 | 27.51 | 27.81 | 27.34 | 27.72 | 27.72 | 0.69% | 1,518,780 |
| Apr 20, 2026 | 28.76 | 28.84 | 27.33 | 27.53 | 27.53 | -5.30% | 1,555,166 |
| Apr 17, 2026 | 28.77 | 29.50 | 28.74 | 29.07 | 29.07 | 2.00% | 4,611,897 |
| Apr 16, 2026 | 29.14 | 29.40 | 28.38 | 28.50 | 28.50 | -2.36% | 914,242 |
| Apr 15, 2026 | 30.02 | 30.02 | 28.98 | 29.19 | 29.19 | -3.31% | 1,075,280 |
| Apr 14, 2026 | 30.37 | 30.75 | 30.12 | 30.19 | 30.19 | -0.59% | 1,229,721 |
| Apr 13, 2026 | 29.80 | 30.48 | 29.40 | 30.37 | 30.37 | 2.29% | 1,089,641 |
| Apr 10, 2026 | 30.13 | 30.17 | 29.64 | 29.69 | 29.69 | -1.46% | 784,583 |
| Apr 9, 2026 | 28.91 | 30.32 | 28.91 | 30.13 | 30.13 | 3.75% | 849,141 |
| Apr 8, 2026 | 29.02 | 29.39 | 28.83 | 29.04 | 29.04 | 4.01% | 1,068,476 |
| Apr 7, 2026 | 27.77 | 28.22 | 27.50 | 27.92 | 27.92 | 0.61% | 882,548 |
| Apr 6, 2026 | 27.59 | 27.86 | 27.36 | 27.75 | 27.75 | 0.36% | 641,823 |
| Apr 2, 2026 | 27.53 | 28.14 | 27.19 | 27.65 | 27.65 | -1.46% | 552,427 |
| Apr 1, 2026 | 27.67 | 28.24 | 27.58 | 28.06 | 28.06 | 2.07% | 756,880 |
| Mar 31, 2026 | 27.21 | 27.74 | 26.92 | 27.49 | 27.49 | 2.38% | 958,892 |
| Mar 30, 2026 | 27.33 | 27.33 | 26.72 | 26.85 | 26.85 | -0.70% | 1,167,197 |
| Mar 27, 2026 | 27.57 | 27.69 | 26.93 | 27.04 | 27.04 | -2.73% | 1,194,075 |
| Mar 26, 2026 | 28.00 | 28.29 | 27.69 | 27.80 | 27.80 | -1.49% | 607,851 |
| Mar 25, 2026 | 28.46 | 28.54 | 27.68 | 28.22 | 28.22 | 0.11% | 766,717 |
| Mar 24, 2026 | 27.73 | 28.35 | 27.57 | 28.19 | 28.19 | 1.04% | 1,291,035 |
| Mar 23, 2026 | 28.03 | 28.45 | 27.80 | 27.90 | 27.90 | 2.50% | 1,225,760 |
| Mar 20, 2026 | 27.55 | 27.55 | 27.09 | 27.22 | 27.22 | -1.23% | 3,741,054 |
| Mar 19, 2026 | 27.09 | 27.87 | 26.93 | 27.56 | 27.56 | 0.51% | 907,003 |
| Mar 18, 2026 | 27.59 | 27.83 | 27.38 | 27.42 | 27.42 | -0.87% | 839,361 |
| Mar 17, 2026 | 27.80 | 27.91 | 27.31 | 27.66 | 27.66 | -0.04% | 867,566 |
| Mar 16, 2026 | 27.96 | 28.05 | 27.62 | 27.67 | 27.67 | -0.25% | 593,004 |
| Mar 13, 2026 | 27.80 | 28.21 | 27.20 | 27.74 | 27.74 | 0.43% | 1,264,326 |
| Mar 12, 2026 | 27.81 | 27.97 | 27.56 | 27.62 | 27.62 | -1.85% | 619,344 |
| Mar 11, 2026 | 27.92 | 28.22 | 27.55 | 28.14 | 28.14 | 0.25% | 610,241 |
| Mar 10, 2026 | 27.90 | 28.62 | 27.76 | 28.07 | 28.07 | 0.29% | 623,958 |
| Mar 9, 2026 | 27.51 | 28.14 | 26.88 | 27.99 | 27.99 | 0.21% | 863,951 |
| Mar 6, 2026 | 28.42 | 28.42 | 27.73 | 27.93 | 27.93 | -3.42% | 645,472 |
| Mar 5, 2026 | 29.33 | 29.37 | 28.67 | 28.92 | 28.92 | -2.10% | 730,547 |
| Mar 4, 2026 | 29.42 | 29.64 | 29.02 | 29.54 | 29.54 | 0.61% | 579,053 |
| Mar 3, 2026 | 28.95 | 29.57 | 28.56 | 29.36 | 29.36 | -1.11% | 1,354,542 |
| Mar 2, 2026 | 29.48 | 29.96 | 28.99 | 29.69 | 29.69 | -0.80% | 992,246 |
| Feb 27, 2026 | 30.49 | 31.00 | 29.82 | 29.93 | 29.93 | -0.63% | 1,563,524 |
| Feb 26, 2026 | 30.01 | 30.25 | 29.63 | 30.12 | 30.12 | 0.74% | 808,781 |
| Feb 25, 2026 | 29.95 | 29.96 | 29.39 | 29.90 | 29.90 | -0.07% | 579,497 |
| Feb 24, 2026 | 29.82 | 30.08 | 29.68 | 29.92 | 29.92 | 1.12% | 518,011 |
| Feb 23, 2026 | 29.94 | 30.05 | 29.33 | 29.59 | 29.59 | -1.27% | 512,698 |
| Feb 20, 2026 | 29.74 | 30.10 | 29.55 | 29.97 | 29.97 | 0.64% | 676,534 |
| Feb 19, 2026 | 29.71 | 30.08 | 29.41 | 29.78 | 29.78 | -0.37% | 1,181,936 |
| Feb 18, 2026 | 30.22 | 30.47 | 29.77 | 29.89 | 29.89 | -0.86% | 1,529,983 |
| Feb 17, 2026 | 30.05 | 30.18 | 29.72 | 30.15 | 30.15 | 0.07% | 1,214,473 |
| Feb 13, 2026 | 29.95 | 30.21 | 29.62 | 30.13 | 30.13 | 0.74% | 1,257,355 |
| Feb 12, 2026 | 29.74 | 30.05 | 29.55 | 29.91 | 29.91 | 1.60% | 979,691 |
| Feb 11, 2026 | 29.96 | 30.08 | 29.13 | 29.44 | 29.44 | -0.03% | 818,707 |
| Feb 10, 2026 | 29.64 | 29.94 | 29.30 | 29.45 | 29.45 | -0.74% | 1,494,972 |
| Feb 9, 2026 | 29.24 | 29.70 | 29.08 | 29.67 | 29.60 | 1.68% | 1,203,031 |
| Feb 6, 2026 | 28.36 | 29.24 | 27.86 | 29.18 | 29.11 | 4.48% | 2,350,746 |
| Feb 5, 2026 | 28.55 | 28.66 | 27.28 | 27.93 | 27.86 | 1.49% | 1,815,165 |
| Feb 4, 2026 | 27.92 | 28.17 | 27.47 | 27.52 | 27.46 | -0.15% | 1,772,452 |
| Feb 3, 2026 | 27.91 | 28.45 | 27.22 | 27.56 | 27.49 | -1.25% | 1,680,607 |
| Feb 2, 2026 | 27.10 | 27.94 | 26.69 | 27.91 | 27.84 | 3.10% | 2,109,179 |
| Jan 30, 2026 | 26.87 | 27.22 | 26.71 | 27.07 | 27.01 | 0.30% | 1,191,612 |
| Jan 29, 2026 | 26.96 | 27.14 | 26.69 | 26.99 | 26.93 | 1.05% | 1,314,058 |
| Jan 28, 2026 | 26.79 | 26.86 | 26.35 | 26.71 | 26.65 | -0.85% | 987,233 |
| Jan 27, 2026 | 27.04 | 27.13 | 26.62 | 26.94 | 26.88 | - | 808,606 |
| Jan 26, 2026 | 26.65 | 27.04 | 26.53 | 26.94 | 26.88 | 1.39% | 1,070,748 |
| Jan 23, 2026 | 26.79 | 26.79 | 26.46 | 26.57 | 26.51 | -1.01% | 862,055 |
| Jan 22, 2026 | 26.80 | 26.87 | 26.37 | 26.84 | 26.78 | 0.64% | 795,732 |
| Jan 21, 2026 | 26.22 | 26.81 | 26.10 | 26.67 | 26.61 | 2.38% | 1,060,935 |
| Jan 20, 2026 | 25.97 | 26.58 | 25.88 | 26.05 | 25.99 | -0.99% | 2,212,463 |
| Jan 16, 2026 | 26.17 | 26.50 | 26.11 | 26.31 | 26.25 | -0.19% | 1,620,671 |
| Jan 15, 2026 | 26.00 | 26.50 | 25.91 | 26.36 | 26.30 | 2.25% | 1,230,893 |
| Jan 14, 2026 | 25.38 | 25.89 | 25.14 | 25.78 | 25.72 | 2.10% | 1,156,488 |
| Jan 13, 2026 | 25.39 | 25.41 | 24.99 | 25.25 | 25.19 | -0.08% | 892,055 |
| Jan 12, 2026 | 25.04 | 25.37 | 24.84 | 25.27 | 25.21 | 0.12% | 786,251 |
| Jan 9, 2026 | 25.21 | 25.34 | 24.96 | 25.24 | 25.18 | 0.96% | 888,895 |
| Jan 8, 2026 | 24.23 | 25.16 | 24.00 | 25.00 | 24.94 | 3.09% | 1,105,646 |
| Jan 7, 2026 | 24.73 | 24.79 | 24.18 | 24.25 | 24.19 | -1.86% | 598,524 |
| Jan 6, 2026 | 23.90 | 24.76 | 23.69 | 24.71 | 24.65 | 2.92% | 1,225,559 |
| Jan 5, 2026 | 24.01 | 24.34 | 23.87 | 24.01 | 23.95 | 0.29% | 826,340 |
| Jan 2, 2026 | 23.85 | 24.03 | 23.73 | 23.94 | 23.88 | 0.50% | 781,228 |
| Dec 31, 2025 | 24.34 | 24.34 | 23.82 | 23.82 | 23.76 | -1.89% | 865,598 |
| Dec 30, 2025 | 24.53 | 24.66 | 24.26 | 24.28 | 24.22 | -1.26% | 754,977 |
| Dec 29, 2025 | 24.82 | 24.85 | 24.56 | 24.59 | 24.53 | -0.81% | 656,194 |
| Dec 26, 2025 | 24.81 | 24.82 | 24.64 | 24.79 | 24.73 | -0.12% | 547,102 |
| Dec 24, 2025 | 24.77 | 24.86 | 24.69 | 24.82 | 24.76 | - | 407,193 |
| Dec 23, 2025 | 24.85 | 24.96 | 24.65 | 24.82 | 24.76 | -0.12% | 1,098,574 |
| Dec 22, 2025 | 24.49 | 24.92 | 24.41 | 24.85 | 24.79 | 1.47% | 813,282 |
| Dec 19, 2025 | 24.57 | 24.85 | 24.41 | 24.49 | 24.43 | -1.57% | 4,687,981 |
| Dec 18, 2025 | 24.92 | 25.41 | 24.79 | 24.88 | 24.82 | 0.61% | 1,482,313 |
| Dec 17, 2025 | 24.66 | 25.12 | 24.66 | 24.73 | 24.67 | -0.20% | 2,384,992 |
| Dec 16, 2025 | 25.12 | 25.20 | 24.68 | 24.78 | 24.72 | -1.16% | 1,284,991 |
| Dec 15, 2025 | 25.35 | 25.40 | 24.87 | 25.07 | 25.01 | 0.32% | 1,375,254 |
| Dec 12, 2025 | 24.82 | 25.15 | 24.60 | 24.99 | 24.93 | 0.93% | 894,772 |
| Dec 11, 2025 | 24.87 | 25.13 | 24.72 | 24.76 | 24.70 | 0.41% | 2,672,010 |
| Dec 10, 2025 | 24.10 | 24.79 | 23.85 | 24.66 | 24.60 | 2.28% | 1,741,376 |
| Dec 9, 2025 | 24.46 | 24.57 | 24.07 | 24.11 | 24.05 | -1.47% | 1,080,284 |
| Dec 8, 2025 | 24.59 | 24.91 | 24.38 | 24.47 | 24.41 | -0.41% | 1,487,811 |
| Dec 5, 2025 | 24.54 | 24.75 | 24.46 | 24.57 | 24.51 | -0.28% | 1,011,819 |
| Dec 4, 2025 | 24.51 | 24.86 | 24.42 | 24.64 | 24.58 | 0.08% | 940,754 |
| Dec 3, 2025 | 24.55 | 24.80 | 24.41 | 24.62 | 24.56 | 0.65% | 1,544,213 |