Skip to main content
Mueller Water Products, Inc. (MWA)
NYSE: MWA · Real-Time Price · USD
26.24
-0.32 (-1.20%)
At close: Aug 15, 2025, 4:00 PM
26.24
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:54 PM EDT

Mueller Water Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202526.5626.5926.1426.24--1.20%611,728
Aug 14, 202527.1127.3126.4926.5626.56-3.03%733,290
Aug 13, 202527.1027.4426.8927.3927.391.75%1,216,108
Aug 12, 202525.9627.0025.7426.9226.924.83%1,238,605
Aug 11, 202525.6525.7125.4025.6825.620.27%991,256
Aug 8, 202525.9125.9925.5625.6125.55-1.16%939,529
Aug 7, 202526.1626.3125.6625.9125.85-0.08%1,277,484
Aug 6, 202525.3025.9324.9525.9325.872.90%2,285,895
Aug 5, 202525.7926.6624.6725.2025.145.26%3,901,242
Aug 4, 202524.2624.4423.7623.9423.88-1.24%1,390,706
Aug 1, 202524.2524.3623.8624.2424.18-2.10%1,475,125
Jul 31, 202524.1925.0624.1724.7624.701.56%1,387,974
Jul 30, 202524.7724.8224.2824.3824.32-1.06%1,730,115
Jul 29, 202525.2025.2024.6424.6424.58-1.24%981,258
Jul 28, 202525.2625.2624.9524.9524.89-0.80%758,989
Jul 25, 202524.8425.1624.6125.1525.091.62%947,359
Jul 24, 202524.4024.7624.1724.7524.690.77%1,359,404
Jul 23, 202524.5824.6624.4024.5624.500.66%2,048,477
Jul 22, 202524.5424.5824.2624.4024.34-0.73%1,372,027
Jul 21, 202525.2525.3324.5724.5824.52-2.38%1,154,524
Jul 18, 202525.5925.5924.9925.1825.12-0.75%3,529,218
Jul 17, 202524.6725.4124.6125.3725.312.63%1,387,917
Jul 16, 202525.0025.1124.1024.7224.66-1.90%1,992,708
Jul 15, 202525.1525.3124.9925.2025.140.48%1,223,155
Jul 14, 202525.0725.1524.8425.0825.02-0.28%751,137
Jul 11, 202525.1925.2424.9225.1525.09-0.55%616,889
Jul 10, 202524.9625.5724.9225.2925.231.36%866,326
Jul 9, 202524.7924.9624.5424.9524.891.13%724,311
Jul 8, 202524.5624.9124.5624.6724.611.07%1,030,272
Jul 7, 202524.6024.8124.2824.4124.35-1.53%1,109,340
Jul 3, 202524.6224.8324.5624.7924.730.57%412,795
Jul 2, 202524.4324.6824.3524.6524.590.82%806,341
Jul 1, 202523.8624.8323.8024.4524.391.71%874,467
Jun 30, 202524.5024.5023.9924.0423.98-0.29%1,541,922
Jun 27, 202524.3624.5924.1024.1124.05-0.62%2,646,847
Jun 26, 202523.8324.2923.7224.2624.202.45%1,223,025
Jun 25, 202524.1424.1623.6323.6823.62-1.58%941,428
Jun 24, 202523.9124.2023.7124.0624.001.48%1,053,054
Jun 23, 202523.2123.7123.0723.7123.651.63%1,255,510
Jun 20, 202523.4823.6723.1423.3323.27-0.26%3,660,751
Jun 18, 202523.3123.6723.3023.3923.33-0.13%1,482,913
Jun 17, 202523.2123.7123.1523.4223.36-0.09%1,581,436
Jun 16, 202523.5023.7623.2623.4423.381.21%1,593,071
Jun 13, 202523.5723.6923.0323.1623.10-2.89%1,536,725
Jun 12, 202523.8724.0423.6923.8523.79-1.04%1,208,457
Jun 11, 202524.6724.7024.0324.1024.04-1.91%1,648,581
Jun 10, 202524.6724.7624.4024.5724.51-0.08%820,446
Jun 9, 202524.7824.8424.5824.5924.53-0.16%761,310
Jun 6, 202524.7724.7724.4924.6324.571.07%902,876
Jun 5, 202524.3124.5624.1224.3724.310.25%1,238,660