Mueller Water Products In... (MWA)
NYSE: MWA
· Real-Time Price · USD
26.17
-0.39 (-1.47%)
At close: Aug 15, 2025, 1:12 PM
MWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 27.11 | 27.31 | 26.49 | 26.56 | 26.56 | -3.03% | 680,306 |
| 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 |
| Aug 6, 2025 | 25.30 | 25.93 | 24.95 | 25.93 | 25.86 | 2.90% | 2,285,900 |
| Aug 5, 2025 | 25.79 | 26.66 | 24.67 | 25.20 | 25.13 | 5.26% | 3,901,242 |
| Aug 4, 2025 | 24.26 | 24.44 | 23.76 | 23.94 | 23.88 | -1.24% | 1,390,706 |
| Aug 1, 2025 | 24.25 | 24.36 | 23.86 | 24.24 | 24.18 | -2.10% | 1,475,125 |
| Jul 31, 2025 | 24.19 | 25.06 | 24.17 | 24.76 | 24.70 | 1.56% | 1,388,000 |
| Jul 30, 2025 | 24.77 | 24.82 | 24.28 | 24.38 | 24.32 | -1.06% | 1,730,115 |
| Jul 29, 2025 | 25.20 | 25.20 | 24.64 | 24.64 | 24.58 | -1.24% | 981,258 |
| Jul 28, 2025 | 25.26 | 25.26 | 24.95 | 24.95 | 24.88 | -0.80% | 759,000 |
| Jul 25, 2025 | 24.84 | 25.16 | 24.61 | 25.15 | 25.08 | 1.62% | 947,400 |
| Jul 24, 2025 | 24.40 | 24.76 | 24.17 | 24.75 | 24.69 | 0.77% | 1,359,404 |
| Jul 23, 2025 | 24.58 | 24.66 | 24.40 | 24.56 | 24.50 | 0.66% | 2,048,500 |
| Jul 22, 2025 | 24.54 | 24.58 | 24.26 | 24.40 | 24.34 | -0.73% | 1,372,027 |
| Jul 21, 2025 | 25.25 | 25.33 | 24.57 | 24.58 | 24.52 | -2.38% | 1,154,524 |
| Jul 18, 2025 | 25.59 | 25.59 | 24.99 | 25.18 | 25.11 | -0.75% | 3,529,218 |