Mueller Water Products, Inc. Class A MWA
NYSE · United States · Producer Manufacturing
$21.50+0.26 (+1.22%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21.50 | +1.22% | $21.18 | $21.52 | $20.90 | 1.20M |
| 2026-09-30 | $21.24 | -1.07% | $21.51 | $21.52 | $21.21 | 1.67M |
| 2026-09-29 | $21.47 | -0.79% | $21.65 | $21.72 | $21.29 | 979.80K |
| 2026-09-28 | $21.64 | +0.05% | $21.58 | $21.74 | $21.35 | 1.35M |
| 2026-09-25 | $21.63 | +0.75% | $21.54 | $21.72 | $21.45 | 1.19M |
| 2026-09-24 | $21.47 | -1.15% | $21.68 | $21.75 | $21.33 | 1.37M |
| 2026-09-23 | $21.72 | -1.36% | $21.91 | $22.01 | $21.71 | 1.08M |
| 2026-09-22 | $22.02 | +0.50% | $22.21 | $22.29 | $21.92 | 1.40M |
| 2026-09-21 | $21.91 | +0.05% | $22.01 | $22.08 | $21.75 | 1.38M |
| 2026-09-18 | $21.90 | +0.23% | $21.85 | $21.98 | $21.68 | 5.01M |
| 2026-09-17 | $21.85 | -3.91% | $22.39 | $22.45 | $21.77 | 1.58M |
| 2026-09-16 | $22.74 | -0.31% | $23.02 | $23.09 | $22.60 | 1.44M |
| 2026-09-15 | $22.81 | -1.17% | $23.23 | $23.24 | $22.68 | 1.60M |
| 2026-09-14 | $23.08 | -3.59% | $23.74 | $23.84 | $22.98 | 1.46M |
| 2026-09-11 | $23.94 | +1.06% | $24.02 | $24.09 | $23.77 | 1.25M |
| 2026-09-10 | $23.69 | -1.25% | $23.78 | $23.88 | $23.35 | 1.21M |
| 2026-09-09 | $23.99 | +0.97% | $23.62 | $24.10 | $23.59 | 1.55M |
| 2026-09-08 | $23.76 | -0.79% | $23.99 | $24.04 | $23.75 | 865.90K |
| 2026-09-04 | $23.95 | +0.21% | $23.93 | $24.18 | $23.90 | 858.70K |
| 2026-09-03 | $23.90 | +0.34% | $23.98 | $24.22 | $23.81 | 1.05M |
| 2026-09-02 | $23.82 | +1.06% | $23.59 | $24.06 | $23.49 | 1.13M |
| 2026-09-01 | $23.57 | -2.36% | $23.93 | $24.10 | $23.54 | 896.50K |
| 2026-08-31 | $24.14 | -0.98% | $24.25 | $24.55 | $24.04 | 898.50K |
| 2026-08-28 | $24.38 | -1.38% | $24.75 | $24.91 | $24.23 | 648.20K |
| 2026-08-27 | $24.72 | -2.18% | $25.00 | $25.24 | $24.59 | 1.05M |
| 2026-08-26 | $25.27 | +1.32% | $25.00 | $25.28 | $24.89 | 804.10K |
| 2026-08-25 | $24.94 | -0.83% | $25.40 | $25.40 | $24.79 | 704.80K |
| 2026-08-24 | $25.15 | +0.84% | $25.00 | $25.30 | $24.89 | 1.56M |
| 2026-08-21 | $24.94 | -0.76% | $25.30 | $25.34 | $24.92 | 922.70K |
| 2026-08-20 | $25.13 | -0.63% | $25.02 | $25.32 | $24.91 | 920.20K |
| 2026-08-19 | $25.29 | +1.53% | $24.97 | $25.33 | $24.43 | 1.14M |
| 2026-08-18 | $24.91 | -1.07% | $25.20 | $25.20 | $24.66 | 812.10K |
| 2026-08-17 | $25.18 | -1.41% | $25.38 | $25.76 | $25.17 | 1.17M |
| 2026-08-14 | $25.54 | +0.12% | $25.38 | $25.62 | $25.33 | 585.00K |
| 2026-08-13 | $25.51 | -2.52% | $26.32 | $26.40 | $25.46 | 888.70K |
| 2026-08-12 | $26.17 | -0.19% | $26.28 | $26.28 | $25.80 | 861.20K |
| 2026-08-11 | $26.22 | +0.54% | $26.17 | $26.46 | $26.07 | 703.80K |
| 2026-08-10 | $26.08 | -2.14% | $26.42 | $26.63 | $25.99 | 1.02M |
| 2026-08-07 | $26.65 | -1.62% | $27.01 | $27.16 | $26.57 | 988.00K |
| 2026-08-06 | $27.09 | +2.57% | $27.24 | $28.92 | $26.79 | 1.60M |
| 2026-08-05 | $26.41 | -0.71% | $26.64 | $26.74 | $26.22 | 1.38M |
| 2026-08-04 | $26.60 | +3.14% | $26.10 | $26.62 | $25.71 | 1.09M |
| 2026-08-03 | $25.79 | +2.18% | $25.66 | $25.96 | $25.62 | 939.60K |
| 2026-07-31 | $25.24 | +1.16% | $25.13 | $25.38 | $24.82 | 1.57M |
| 2026-07-30 | $24.95 | -0.87% | $25.41 | $25.46 | $24.83 | 1.27M |
| 2026-07-29 | $25.17 | -2.86% | $25.80 | $25.82 | $24.99 | 1.32M |
| 2026-07-28 | $25.91 | +2.98% | $25.42 | $26.15 | $25.33 | 988.10K |
| 2026-07-27 | $25.16 | +0.52% | $25.25 | $25.49 | $24.95 | 1.12M |
| 2026-07-24 | $25.03 | +0.60% | $25.14 | $25.33 | $25.01 | 941.00K |
| 2026-07-23 | $24.88 | -0.04% | $24.72 | $25.08 | $24.72 | 982.70K |
| 2026-07-22 | $24.89 | +0.24% | $24.83 | $25.14 | $24.72 | 909.00K |
| 2026-07-21 | $24.83 | -0.92% | $25.22 | $25.22 | $24.74 | 1.01M |
| 2026-07-20 | $25.06 | -1.57% | $25.62 | $25.62 | $24.89 | 712.30K |
| 2026-07-17 | $25.46 | -1.85% | $25.65 | $26.26 | $25.46 | 1.96M |
| 2026-07-16 | $25.94 | +4.30% | $24.81 | $25.95 | $24.67 | 1.19M |
| 2026-07-15 | $24.87 | +0.69% | $24.68 | $24.88 | $24.50 | 1.02M |
| 2026-07-14 | $24.70 | +0.41% | $24.76 | $24.94 | $24.54 | 926.50K |
| 2026-07-13 | $24.60 | -1.28% | $24.87 | $25.15 | $24.37 | 1.28M |
| 2026-07-10 | $24.92 | +0.04% | $24.80 | $25.22 | $24.79 | 819.30K |
| 2026-07-09 | $24.91 | +0.65% | $25.01 | $25.15 | $24.81 | 1.13M |
| 2026-07-08 | $24.75 | -1.39% | $24.89 | $25.19 | $24.67 | 1.18M |
| 2026-07-07 | $25.10 | -0.99% | $25.33 | $25.81 | $24.94 | 1.24M |
| 2026-07-06 | $25.35 | +1.52% | $24.95 | $25.36 | $24.77 | 1.36M |
| 2026-07-02 | $24.97 | -0.56% | $25.24 | $25.44 | $24.75 | 952.60K |
| 2026-07-01 | $25.11 | -2.79% | $25.89 | $25.93 | $25.09 | 949.90K |
| 2026-06-30 | $25.83 | -1.03% | $25.62 | $25.94 | $25.50 | 1.20M |
| 2026-06-29 | $26.10 | -2.25% | $26.37 | $26.70 | $26.09 | 1.44M |
| 2026-06-26 | $26.70 | -1.04% | $27.01 | $27.01 | $26.64 | 3.62M |
| 2026-06-25 | $26.98 | +2.86% | $26.46 | $27.41 | $26.31 | 1.14M |
| 2026-06-24 | $26.23 | +2.34% | $25.71 | $26.81 | $25.59 | 1.75M |
| 2026-06-23 | $25.63 | -1.00% | $25.70 | $26.03 | $25.41 | 826.00K |
| 2026-06-22 | $25.89 | -0.92% | $25.87 | $26.10 | $25.69 | 1.12M |
| 2026-06-18 | $26.13 | +1.87% | $26.00 | $26.31 | $25.75 | 3.05M |
| 2026-06-17 | $25.65 | -2.21% | $26.10 | $26.44 | $25.46 | 964.70K |
| 2026-06-16 | $26.23 | +1.71% | $26.02 | $26.33 | $26.02 | 995.60K |
| 2026-06-15 | $25.79 | -0.12% | $26.18 | $26.36 | $25.75 | 881.00K |
| 2026-06-12 | $25.82 | +0.78% | $26.00 | $26.13 | $25.71 | 784.90K |
| 2026-06-11 | $25.62 | -0.04% | $25.75 | $25.95 | $25.36 | 864.30K |
| 2026-06-10 | $25.63 | -1.88% | $26.14 | $26.33 | $25.50 | 1.48M |
| 2026-06-09 | $26.12 | +2.96% | $25.66 | $26.29 | $25.65 | 1.16M |
| 2026-06-08 | $25.37 | +0.16% | $25.37 | $25.71 | $25.33 | 1.15M |
| 2026-06-05 | $25.33 | +0.96% | $25.15 | $25.63 | $25.13 | 935.60K |
| 2026-06-04 | $25.09 | -0.36% | $25.44 | $25.45 | $24.99 | 1.44M |
| 2026-06-03 | $25.18 | +0.40% | $25.05 | $25.20 | $24.85 | 1.12M |
| 2026-06-02 | $25.08 | +1.66% | $24.73 | $25.11 | $24.65 | 1.12M |
| 2026-06-01 | $24.67 | -2.14% | $24.95 | $24.95 | $24.18 | 1.77M |
| 2026-05-29 | $25.21 | -0.59% | $25.32 | $25.61 | $25.18 | 1.29M |
| 2026-05-28 | $25.36 | -1.21% | $25.49 | $25.74 | $25.07 | 1.35M |
| 2026-05-27 | $25.67 | -0.43% | $25.92 | $25.99 | $25.56 | 1.53M |
| 2026-05-26 | $25.78 | +1.86% | $25.62 | $25.80 | $25.35 | 954.70K |