Mueller Water Products, Inc. MWA
24.20 USD +0.19 (+0.79%)
Regular-session close
24.20 0.00 0.00%
After hours · Nov 13, 5:24 PM ET
24.01 Day range 24.40
21.24 52-week range 30.37
- YTD
- +1.60%
- 1 year
- +4.76%
MWA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.24 | 24.40 | 24.01 | 24.20 | +0.19 | +0.79% | 912,983 |
| Nov 12, 2026 | 24.38 | 24.48 | 23.99 | 24.01 | -0.22 | -0.91% | 1,079,351 |
| Nov 11, 2026 | 24.26 | 24.37 | 23.94 | 24.23 | -0.13 | -0.53% | 1,180,730 |
| Nov 10, 2026 | 24.33 | 24.47 | 23.99 | 24.36 | -0.10 | -0.41% | 1,205,240 |
| Nov 9, 2026 | 24.32 | 24.58 | 24.08 | 24.46 | +0.41 | +1.70% | 1,452,237 |
| Nov 6, 2026 | 24.45 | 24.73 | 24.01 | 24.05 | -0.58 | -2.35% | 1,718,600 |
| Nov 5, 2026 | 24.78 | 25.62 | 24.21 | 24.63 | +0.59 | +2.45% | 3,030,900 |
| Nov 4, 2026 | 24.10 | 24.33 | 23.20 | 24.04 | +0.47 | +1.99% | 3,211,200 |
| Nov 3, 2026 | 24.09 | 24.14 | 23.57 | 23.57 | -0.45 | -1.87% | 1,665,300 |
| Nov 2, 2026 | 23.05 | 24.03 | 22.98 | 24.02 | +1.23 | +5.40% | 1,640,100 |
| Oct 30, 2026 | 22.86 | 23.06 | 22.60 | 22.79 | +0.01 | +0.04% | 1,144,500 |
| Oct 29, 2026 | 22.32 | 22.79 | 22.12 | 22.78 | +0.65 | +2.94% | 1,821,000 |
| Oct 28, 2026 | 22.60 | 22.60 | 21.91 | 22.13 | -0.31 | -1.38% | 1,405,900 |
| Oct 27, 2026 | 22.60 | 22.60 | 22.23 | 22.44 | -0.02 | -0.09% | 2,527,000 |
| Oct 26, 2026 | 22.43 | 22.64 | 22.30 | 22.46 | +0.20 | +0.90% | 1,290,900 |
| Oct 23, 2026 | 22.74 | 22.79 | 22.07 | 22.26 | -0.01 | -0.04% | 1,427,000 |
| Oct 22, 2026 | 21.70 | 22.33 | 21.36 | 22.27 | +0.41 | +1.88% | 1,324,600 |
| Oct 21, 2026 | 22.12 | 22.12 | 21.70 | 21.86 | -0.13 | -0.59% | 1,100,400 |
| Oct 20, 2026 | 21.73 | 22.04 | 21.60 | 21.99 | +0.24 | +1.10% | 1,297,900 |
| Oct 19, 2026 | 21.79 | 21.89 | 21.62 | 21.75 | -0.02 | -0.09% | 954,500 |
| Oct 16, 2026 | 21.70 | 22.00 | 21.63 | 21.77 | +0.12 | +0.55% | 1,536,500 |
| Oct 15, 2026 | 21.81 | 21.92 | 21.51 | 21.65 | -0.03 | -0.14% | 918,200 |
| Oct 14, 2026 | 21.60 | 21.85 | 21.43 | 21.68 | -0.05 | -0.23% | 1,276,900 |
| Oct 13, 2026 | 21.22 | 21.98 | 21.21 | 21.73 | -0.14 | -0.64% | 1,410,700 |
| Oct 12, 2026 | 21.65 | 22.08 | 21.65 | 21.87 | +0.20 | +0.92% | 1,273,800 |
| Oct 9, 2026 | 21.63 | 21.80 | 21.50 | 21.67 | +0.11 | +0.51% | 812,900 |
| Oct 8, 2026 | 21.25 | 21.65 | 21.13 | 21.56 | +0.17 | +0.79% | 1,829,600 |
| Oct 7, 2026 | 21.75 | 21.80 | 21.33 | 21.39 | -0.57 | -2.60% | 1,541,800 |
| Oct 6, 2026 | 21.95 | 22.00 | 21.73 | 21.96 | +0.20 | +0.92% | 1,221,600 |
| Oct 5, 2026 | 21.62 | 22.09 | 21.47 | 21.76 | +0.10 | +0.46% | 2,058,900 |
| Oct 2, 2026 | 21.75 | 21.96 | 21.64 | 21.66 | +0.16 | +0.74% | 2,143,500 |
| Oct 1, 2026 | 21.18 | 21.53 | 20.90 | 21.50 | +0.26 | +1.22% | 1,686,400 |
| Sep 30, 2026 | 21.51 | 21.52 | 21.21 | 21.24 | -0.23 | -1.07% | 1,667,700 |
| Sep 29, 2026 | 21.65 | 21.72 | 21.29 | 21.47 | -0.17 | -0.79% | 979,800 |
| Sep 28, 2026 | 21.58 | 21.74 | 21.35 | 21.64 | +0.01 | +0.05% | 1,351,800 |
| Sep 25, 2026 | 21.54 | 21.72 | 21.45 | 21.63 | +0.16 | +0.75% | 1,191,300 |
| Sep 24, 2026 | 21.68 | 21.75 | 21.33 | 21.47 | -0.25 | -1.15% | 1,367,400 |
| Sep 23, 2026 | 21.91 | 22.01 | 21.71 | 21.72 | -0.30 | -1.36% | 1,076,200 |
| Sep 22, 2026 | 22.21 | 22.29 | 21.92 | 22.02 | +0.11 | +0.50% | 1,400,600 |
| Sep 21, 2026 | 22.01 | 22.08 | 21.75 | 21.91 | +0.01 | +0.05% | 1,377,500 |
| Sep 18, 2026 | 21.85 | 21.98 | 21.68 | 21.90 | +0.05 | +0.23% | 5,011,200 |
| Sep 17, 2026 | 22.39 | 22.45 | 21.77 | 21.85 | -0.89 | -3.91% | 1,578,900 |
| Sep 16, 2026 | 23.02 | 23.09 | 22.60 | 22.74 | -0.07 | -0.31% | 1,440,400 |
| Sep 15, 2026 | 23.23 | 23.24 | 22.68 | 22.81 | -0.27 | -1.17% | 1,602,600 |
| Sep 14, 2026 | 23.74 | 23.84 | 22.98 | 23.08 | -0.86 | -3.59% | 1,462,700 |
| Sep 11, 2026 | 24.02 | 24.09 | 23.77 | 23.94 | +0.25 | +1.06% | 1,249,300 |
| Sep 10, 2026 | 23.78 | 23.88 | 23.35 | 23.69 | -0.30 | -1.25% | 1,214,700 |
| Sep 9, 2026 | 23.62 | 24.10 | 23.59 | 23.99 | +0.23 | +0.97% | 1,547,000 |
| Sep 8, 2026 | 23.99 | 24.04 | 23.75 | 23.76 | -0.19 | -0.79% | 865,900 |
| Sep 4, 2026 | 23.93 | 24.18 | 23.90 | 23.95 | +0.05 | +0.21% | 858,700 |
| Sep 3, 2026 | 23.98 | 24.22 | 23.81 | 23.90 | +0.08 | +0.34% | 1,045,000 |
| Sep 2, 2026 | 23.59 | 24.06 | 23.49 | 23.82 | +0.25 | +1.06% | 1,134,400 |
| Sep 1, 2026 | 23.93 | 24.10 | 23.54 | 23.57 | -0.57 | -2.36% | 896,500 |
| Aug 31, 2026 | 24.25 | 24.55 | 24.04 | 24.14 | -0.24 | -0.98% | 898,500 |
| Aug 28, 2026 | 24.75 | 24.91 | 24.23 | 24.38 | -0.34 | -1.38% | 648,200 |
| Aug 27, 2026 | 25.00 | 25.24 | 24.59 | 24.72 | -0.55 | -2.18% | 1,045,300 |
| Aug 26, 2026 | 25.00 | 25.28 | 24.89 | 25.27 | +0.33 | +1.32% | 804,100 |
| Aug 25, 2026 | 25.40 | 25.40 | 24.79 | 24.94 | -0.21 | -0.83% | 704,800 |
| Aug 24, 2026 | 25.00 | 25.30 | 24.89 | 25.15 | +0.21 | +0.84% | 1,562,800 |
| Aug 21, 2026 | 25.30 | 25.34 | 24.92 | 24.94 | -0.19 | -0.76% | 922,700 |
| Aug 20, 2026 | 25.02 | 25.32 | 24.91 | 25.13 | -0.16 | -0.63% | 920,200 |
| Aug 19, 2026 | 24.97 | 25.33 | 24.43 | 25.29 | +0.38 | +1.53% | 1,143,900 |
| Aug 18, 2026 | 25.20 | 25.20 | 24.66 | 24.91 | -0.27 | -1.07% | 812,100 |
| Aug 17, 2026 | 25.38 | 25.76 | 25.17 | 25.18 | -0.36 | -1.41% | 1,166,700 |
| Aug 14, 2026 | 25.38 | 25.62 | 25.33 | 25.54 | +0.03 | +0.12% | 585,000 |
65 days, newest first. Daily bars as drawn on the MWA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.