Mueller Water Products In... (MWA)
NYSE: MWA
· Real-Time Price · USD
25.38
0.47 (1.89%)
At close: Sep 26, 2025, 3:59 PM
25.53
0.59%
After-hours: Sep 26, 2025, 07:37 PM EDT
MWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.97 | 25.39 | 24.94 | 25.38 | 25.38 | 1.89% | 642,887 |
| Sep 25, 2025 | 24.75 | 24.95 | 24.50 | 24.91 | 24.91 | -0.08% | 619,104 |
| Sep 24, 2025 | 25.26 | 25.38 | 24.86 | 24.93 | 24.93 | -1.54% | 720,900 |
| Sep 23, 2025 | 25.60 | 25.68 | 25.17 | 25.32 | 25.32 | -0.35% | 808,247 |
| Sep 22, 2025 | 25.28 | 25.53 | 25.12 | 25.41 | 25.41 | 0.47% | 806,327 |
| Sep 19, 2025 | 25.50 | 25.55 | 25.20 | 25.29 | 25.29 | -1.37% | 4,411,734 |
| Sep 18, 2025 | 25.42 | 25.89 | 25.30 | 25.64 | 25.64 | 1.30% | 1,389,600 |
| Sep 17, 2025 | 25.60 | 26.00 | 25.09 | 25.31 | 25.31 | -0.75% | 1,197,408 |
| Sep 16, 2025 | 25.48 | 25.63 | 25.23 | 25.50 | 25.50 | 0.63% | 1,038,039 |
| Sep 15, 2025 | 25.07 | 25.35 | 24.97 | 25.34 | 25.34 | 1.20% | 1,394,608 |
| Sep 12, 2025 | 25.50 | 25.56 | 25.03 | 25.04 | 25.04 | -1.73% | 890,844 |
| Sep 11, 2025 | 24.86 | 25.54 | 24.78 | 25.48 | 25.48 | 3.28% | 1,075,547 |
| Sep 10, 2025 | 24.96 | 25.19 | 24.42 | 24.67 | 24.67 | 0.08% | 2,381,400 |
| Sep 9, 2025 | 26.67 | 26.81 | 24.61 | 24.65 | 24.65 | -7.92% | 2,075,300 |
| Sep 8, 2025 | 26.80 | 27.03 | 26.54 | 26.77 | 26.77 | -0.04% | 773,800 |
| Sep 5, 2025 | 26.90 | 27.13 | 26.55 | 26.78 | 26.78 | 0.11% | 645,318 |
| Sep 4, 2025 | 26.15 | 26.75 | 26.08 | 26.75 | 26.75 | 2.61% | 550,902 |
| Sep 3, 2025 | 26.26 | 26.45 | 25.97 | 26.07 | 26.07 | -1.21% | 685,214 |
| Sep 2, 2025 | 26.04 | 26.47 | 25.91 | 26.39 | 26.39 | 0.11% | 1,653,401 |
| Aug 29, 2025 | 26.99 | 26.99 | 26.31 | 26.36 | 26.36 | -2.12% | 801,532 |