NYSE : MWA
Mueller Water Products, Inc. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 22.79 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 3.56B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mueller Water Products, Inc. (MWA) closed at 24.02 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 23.05 | 24.03 | 22.98 | 24.02 | 1,640,149 | +5.40% |
| 2026-10-30 | 22.86 | 23.055 | 22.6 | 22.79 | 1,144,483 | +0.04% |
| 2026-10-29 | 22.32 | 22.79 | 22.12 | 22.78 | 1,820,962 | +2.94% |
| 2026-10-28 | 22.6 | 22.6 | 21.91 | 22.13 | 1,405,942 | -1.38% |
| 2026-10-27 | 22.6 | 22.6 | 22.23 | 22.44 | 2,527,085 | -0.09% |
| 2026-10-26 | 22.43 | 22.635 | 22.3 | 22.46 | 1,290,900 | +0.90% |
| 2026-10-23 | 22.74 | 22.785 | 22.07 | 22.26 | 1,427,001 | -0.04% |
| 2026-10-22 | 21.7 | 22.325 | 21.36 | 22.27 | 1,324,570 | +1.88% |
| 2026-10-21 | 22.12 | 22.12 | 21.7 | 21.86 | 1,100,378 | -0.59% |
| 2026-10-20 | 21.73 | 22.035 | 21.6 | 21.99 | 1,297,900 | +1.10% |
| 2026-10-19 | 21.79 | 21.89 | 21.62 | 21.75 | 954,513 | -0.09% |
| 2026-10-16 | 21.7 | 22 | 21.63 | 21.77 | 1,505,923 | +0.55% |
| 2026-10-15 | 21.81 | 21.92 | 21.51 | 21.65 | 918,241 | -0.14% |
| 2026-10-14 | 21.6 | 21.85 | 21.43 | 21.68 | 1,276,860 | -0.23% |
| 2026-10-13 | 21.22 | 21.975 | 21.21 | 21.73 | 1,410,679 | -0.64% |
| 2026-10-12 | 21.65 | 22.08 | 21.65 | 21.87 | 1,183,608 | +0.92% |
| 2026-10-09 | 21.63 | 21.8 | 21.5 | 21.67 | 812,937 | +0.51% |
| 2026-10-08 | 21.25 | 21.65 | 21.128 | 21.56 | 1,543,976 | +0.79% |
| 2026-10-07 | 21.75 | 21.8 | 21.33 | 21.39 | 1,541,814 | -2.60% |
| 2026-10-06 | 21.95 | 22 | 21.73 | 21.96 | 1,089,739 | +0.92% |
| 2026-10-05 | 21.62 | 22.085 | 21.47 | 21.76 | 1,646,025 | +0.46% |
| 2026-10-02 | 21.75 | 21.96 | 21.641 | 21.66 | 1,903,216 | +0.74% |
| 2026-10-01 | 21.18 | 21.53 | 20.896 | 21.5 | 1,200,595 | +1.22% |
| 2026-09-30 | 21.51 | 21.52 | 21.205 | 21.24 | 1,311,765 | -1.07% |
| 2026-09-29 | 21.65 | 21.72 | 21.29 | 21.47 | 979,773 | -0.79% |
| 2026-09-28 | 21.58 | 21.74 | 21.35 | 21.64 | 1,161,636 | +0.05% |
| 2026-09-25 | 21.54 | 21.72 | 21.45 | 21.63 | 915,628 | +0.75% |
| 2026-09-24 | 21.68 | 21.75 | 21.327 | 21.47 | 1,367,272 | -1.15% |
| 2026-09-23 | 21.91 | 22.01 | 21.71 | 21.72 | 1,042,302 | -1.36% |
| 2026-09-22 | 22.21 | 22.285 | 21.915 | 22.02 | 1,400,486 | +0.50% |
| 2026-09-21 | 22.01 | 22.078 | 21.75 | 21.91 | 1,303,856 | +0.05% |
| 2026-09-18 | 21.85 | 21.98 | 21.68 | 21.9 | 4,988,158 | +0.23% |
| 2026-09-17 | 22.39 | 22.45 | 21.77 | 21.85 | 1,564,420 | -3.91% |
| 2026-09-16 | 23.02 | 23.088 | 22.6 | 22.74 | 1,338,113 | -0.31% |
| 2026-09-15 | 23.23 | 23.24 | 22.68 | 22.81 | 1,359,147 | -1.17% |
| 2026-09-14 | 23.74 | 23.84 | 22.975 | 23.08 | 1,433,243 | -3.59% |
| 2026-09-11 | 24.02 | 24.09 | 23.77 | 23.94 | 1,245,825 | +1.06% |
| 2026-09-10 | 23.78 | 23.875 | 23.35 | 23.69 | 1,213,733 | -1.25% |
| 2026-09-09 | 23.62 | 24.1 | 23.59 | 23.99 | 1,518,420 | +0.97% |
| 2026-09-08 | 23.99 | 24.04 | 23.75 | 23.76 | 834,495 | -0.79% |
| 2026-09-04 | 23.93 | 24.18 | 23.9 | 23.95 | 858,667 | +0.21% |
| 2026-09-03 | 23.98 | 24.22 | 23.81 | 23.9 | 1,025,192 | +0.34% |
| 2026-09-02 | 23.59 | 24.06 | 23.485 | 23.82 | 1,134,301 | +1.06% |
| 2026-09-01 | 23.93 | 24.1 | 23.54 | 23.57 | 896,514 | -2.36% |
| 2026-08-31 | 24.25 | 24.553 | 24.04 | 24.14 | 838,331 | -0.98% |
| 2026-08-28 | 24.75 | 24.91 | 24.225 | 24.38 | 648,194 | -1.38% |
| 2026-08-27 | 25 | 25.24 | 24.59 | 24.72 | 979,353 | -2.18% |
| 2026-08-26 | 25 | 25.28 | 24.89 | 25.27 | 793,446 | +1.32% |
| 2026-08-25 | 25.4 | 25.4 | 24.79 | 24.94 | 664,866 | -0.83% |
| 2026-08-24 | 25 | 25.3 | 24.89 | 25.15 | 1,109,481 | +0.84% |
| 2026-08-21 | 25.3 | 25.34 | 24.92 | 24.94 | 922,567 | -0.76% |
| 2026-08-20 | 25.02 | 25.315 | 24.905 | 25.13 | 665,238 | -0.63% |
| 2026-08-19 | 24.97 | 25.325 | 24.43 | 25.29 | 1,028,189 | +1.53% |
| 2026-08-18 | 25.2 | 25.2 | 24.66 | 24.91 | 812,103 | -1.07% |
| 2026-08-17 | 25.38 | 25.76 | 25.17 | 25.18 | 1,050,024 | -1.41% |
| 2026-08-14 | 25.38 | 25.62 | 25.334 | 25.54 | 584,405 | +0.12% |
| 2026-08-13 | 26.32 | 26.395 | 25.46 | 25.51 | 888,619 | -2.52% |
| 2026-08-12 | 26.28 | 26.28 | 25.8 | 26.17 | 860,880 | -0.19% |
| 2026-08-11 | 26.17 | 26.46 | 26.07 | 26.22 | 670,548 | +0.54% |
| 2026-08-10 | 26.42 | 26.632 | 25.985 | 26.08 | 855,224 | -1.88% |
| 2026-08-07 | 27.01 | 27.16 | 26.57 | 26.65 | 987,974 | -1.62% |
| 2026-08-06 | 27.24 | 28.921 | 26.79 | 27.09 | 1,599,408 | +2.57% |
| 2026-08-05 | 26.64 | 26.735 | 26.22 | 26.41 | 1,375,923 | -0.71% |
| 2026-08-04 | 26.1 | 26.62 | 25.71 | 26.6 | 1,085,743 | +3.14% |
| 2026-08-03 | 25.66 | 25.96 | 25.62 | 25.79 | 939,671 | +2.18% |
| 2026-07-31 | 25.13 | 25.38 | 24.82 | 25.24 | 1,569,826 | +1.16% |
| 2026-07-30 | 25.41 | 25.455 | 24.83 | 24.95 | 1,269,899 | -0.87% |
| 2026-07-29 | 25.8 | 25.82 | 24.985 | 25.17 | 1,323,557 | -2.86% |
| 2026-07-28 | 25.42 | 26.15 | 25.33 | 25.91 | 988,114 | +2.98% |
| 2026-07-27 | 25.25 | 25.49 | 24.95 | 25.16 | 1,118,332 | +0.52% |
| 2026-07-24 | 25.14 | 25.33 | 25.01 | 25.03 | 941,020 | +0.60% |
| 2026-07-23 | 24.72 | 25.076 | 24.72 | 24.88 | 982,731 | -0.04% |
| 2026-07-22 | 24.83 | 25.14 | 24.72 | 24.89 | 908,968 | +0.24% |
| 2026-07-21 | 25.22 | 25.22 | 24.74 | 24.83 | 1,009,590 | -0.92% |
| 2026-07-20 | 25.62 | 25.62 | 24.885 | 25.06 | 712,335 | -1.57% |
| 2026-07-17 | 25.65 | 26.26 | 25.46 | 25.46 | 1,962,702 | -1.85% |
| 2026-07-16 | 24.81 | 25.95 | 24.67 | 25.94 | 1,194,334 | +4.30% |
| 2026-07-15 | 24.68 | 24.88 | 24.5 | 24.87 | 1,022,712 | +0.69% |
| 2026-07-14 | 24.76 | 24.94 | 24.54 | 24.7 | 926,541 | +0.41% |
| 2026-07-13 | 24.87 | 25.15 | 24.37 | 24.6 | 1,280,965 | -1.28% |
| 2026-07-10 | 24.8 | 25.222 | 24.79 | 24.92 | 819,293 | +0.04% |
| 2026-07-09 | 25.01 | 25.15 | 24.81 | 24.91 | 1,128,759 | +0.65% |
| 2026-07-08 | 24.89 | 25.185 | 24.67 | 24.75 | 1,184,721 | -1.39% |
| 2026-07-07 | 25.33 | 25.812 | 24.935 | 25.1 | 1,237,831 | -0.99% |
| 2026-07-06 | 24.95 | 25.36 | 24.77 | 25.35 | 1,355,957 | +1.52% |
| 2026-07-02 | 25.24 | 25.44 | 24.745 | 24.97 | 952,576 | -0.56% |
| 2026-07-01 | 25.89 | 25.93 | 25.09 | 25.11 | 949,892 | -2.79% |
| 2026-06-30 | 25.62 | 25.94 | 25.495 | 25.83 | 1,200,352 | -1.03% |
| 2026-06-29 | 26.37 | 26.7 | 26.09 | 26.1 | 1,438,557 | -2.25% |
| 2026-06-26 | 27.01 | 27.01 | 26.64 | 26.7 | 3,617,815 | -1.04% |
| 2026-06-25 | 26.46 | 27.41 | 26.31 | 26.98 | 1,140,985 | +2.86% |
| 2026-06-24 | 25.71 | 26.81 | 25.59 | 26.23 | 1,747,337 | +2.34% |
| 2026-06-23 | 25.7 | 26.025 | 25.405 | 25.63 | 826,426 | -1.00% |
| 2026-06-22 | 25.87 | 26.095 | 25.69 | 25.89 | 1,123,139 | -0.92% |
| 2026-06-18 | 26 | 26.31 | 25.75 | 26.13 | 3,049,379 | +1.87% |
| 2026-06-17 | 26.1 | 26.44 | 25.455 | 25.65 | 964,665 | -2.21% |
| 2026-06-16 | 26.02 | 26.33 | 26.02 | 26.23 | 995,578 | +1.71% |
| 2026-06-15 | 26.18 | 26.36 | 25.75 | 25.79 | 880,966 | -0.12% |
| 2026-06-12 | 26 | 26.13 | 25.71 | 25.82 | 784,906 | +0.78% |
| 2026-06-11 | 25.75 | 25.95 | 25.36 | 25.62 | 864,509 | -0.04% |
| 2026-06-10 | 26.14 | 26.33 | 25.5 | 25.63 | 1,481,828 | -1.88% |
| 2026-06-09 | 25.66 | 26.29 | 25.65 | 26.12 | 1,161,264 | +2.96% |
| 2026-06-08 | 25.37 | 25.71 | 25.33 | 25.37 | 1,151,410 | +0.16% |
| 2026-06-05 | 25.15 | 25.626 | 25.125 | 25.33 | 935,643 | +0.96% |
| 2026-06-04 | 25.44 | 25.45 | 24.99 | 25.09 | 1,440,102 | -0.36% |
| 2026-06-03 | 25.05 | 25.2 | 24.85 | 25.18 | 1,117,026 | +0.40% |
| 2026-06-02 | 24.73 | 25.11 | 24.65 | 25.08 | 1,118,630 | +1.66% |
| 2026-06-01 | 24.95 | 24.95 | 24.18 | 24.67 | 1,773,132 | -2.14% |
| 2026-05-29 | 25.32 | 25.605 | 25.18 | 25.21 | 1,291,316 | -0.59% |
| 2026-05-28 | 25.49 | 25.735 | 25.065 | 25.36 | 1,349,373 | -1.21% |
| 2026-05-27 | 25.92 | 25.99 | 25.56 | 25.67 | 1,534,169 | -0.43% |
| 2026-05-26 | 25.62 | 25.8 | 25.35 | 25.78 | 955,078 | +1.86% |
| 2026-05-22 | 25.29 | 25.425 | 24.95 | 25.31 | 1,048,018 | +0.76% |
| 2026-05-21 | 25.18 | 25.46 | 24.93 | 25.12 | 1,445,819 | -1.22% |
| 2026-05-20 | 25.03 | 25.56 | 24.81 | 25.43 | 1,225,172 | +1.72% |
| 2026-05-19 | 25.71 | 25.845 | 24.98 | 25 | 831,672 | -2.80% |
| 2026-05-18 | 25.58 | 25.945 | 25.52 | 25.72 | 1,384,707 | +0.82% |
| 2026-05-15 | 25.74 | 26.055 | 25.43 | 25.51 | 1,779,466 | -1.35% |
| 2026-05-14 | 25.66 | 25.96 | 25.465 | 25.86 | 1,201,473 | +1.65% |
| 2026-05-13 | 25.34 | 25.52 | 25.1 | 25.44 | 997,488 | +0.32% |