Mueller Water Products In... (MWA)
NYSE: MWA
· Real-Time Price · USD
26.80
0.05 (0.19%)
At close: Sep 05, 2025, 3:59 PM
26.78
-0.06%
After-hours: Sep 05, 2025, 06:09 PM EDT
MWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 26.15 | 26.75 | 26.08 | 26.75 | 26.75 | 2.61% | 508,839 |
| 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 |
| Aug 28, 2025 | 27.37 | 27.37 | 26.76 | 26.93 | 26.93 | -1.21% | 629,900 |
| Aug 27, 2025 | 27.05 | 27.36 | 27.03 | 27.26 | 27.26 | 0.52% | 637,227 |
| Aug 26, 2025 | 27.03 | 27.20 | 26.91 | 27.12 | 27.12 | 0.89% | 655,025 |
| Aug 25, 2025 | 27.19 | 27.31 | 26.85 | 26.88 | 26.88 | -1.25% | 828,600 |
| Aug 22, 2025 | 26.24 | 27.42 | 26.11 | 27.22 | 27.22 | 4.81% | 1,039,800 |
| Aug 21, 2025 | 26.08 | 26.31 | 25.93 | 25.97 | 25.97 | -1.14% | 899,900 |
| Aug 20, 2025 | 26.40 | 26.46 | 26.11 | 26.27 | 26.27 | -0.49% | 597,041 |
| Aug 19, 2025 | 26.25 | 26.41 | 26.03 | 26.40 | 26.40 | 0.72% | 621,543 |
| Aug 18, 2025 | 26.18 | 26.36 | 26.12 | 26.21 | 26.21 | -0.11% | 588,400 |
| Aug 15, 2025 | 26.56 | 26.59 | 26.14 | 26.24 | 26.24 | -1.20% | 613,200 |
| Aug 14, 2025 | 27.11 | 27.31 | 26.49 | 26.56 | 26.56 | -3.03% | 733,300 |
| Aug 13, 2025 | 27.10 | 27.44 | 26.89 | 27.39 | 27.39 | 1.75% | 1,216,108 |
| Aug 12, 2025 | 25.96 | 27.00 | 25.74 | 26.92 | 26.92 | 4.83% | 1,238,605 |
| Aug 11, 2025 | 25.65 | 25.71 | 25.40 | 25.68 | 25.61 | 0.27% | 991,256 |
| Aug 8, 2025 | 25.91 | 25.99 | 25.56 | 25.61 | 25.54 | -1.16% | 939,529 |
| Aug 7, 2025 | 26.16 | 26.31 | 25.66 | 25.91 | 25.84 | -0.08% | 1,277,500 |