Mueller Water Products In... (MWA)
27.80
-0.03 (-0.11%)
At close: Mar 18, 2025, 3:59 PM
27.60
-0.74%
Pre-market: Mar 19, 2025, 04:34 AM EDT
MWA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 27.59 | 28.28 | 27.51 | 27.75 | -0.08 | -0.29% | 3,466,400 |
| Mar 17, 2025 | 27.00 | 28.25 | 26.97 | 27.83 | 0.58 | 2.13% | 3,466,419 |
| Mar 14, 2025 | 26.50 | 27.31 | 26.50 | 27.25 | 0.94 | 3.57% | 2,521,257 |
| Mar 13, 2025 | 26.82 | 27.09 | 26.26 | 26.31 | -0.46 | -1.72% | 1,952,117 |
| Mar 12, 2025 | 26.86 | 27.15 | 26.57 | 26.77 | 0.25 | 0.94% | 3,065,431 |
| Mar 11, 2025 | 26.84 | 27.09 | 25.85 | 26.52 | -0.38 | -1.41% | 4,111,830 |
| Mar 10, 2025 | 25.60 | 27.27 | 25.55 | 26.90 | 1.85 | 7.39% | 5,362,700 |
| Mar 7, 2025 | 24.71 | 25.17 | 24.24 | 25.05 | 0.19 | 0.76% | 1,148,628 |
| Mar 6, 2025 | 24.95 | 25.28 | 24.82 | 24.86 | -0.25 | -1.00% | 1,068,624 |
| Mar 5, 2025 | 24.93 | 25.16 | 24.64 | 25.11 | 0.31 | 1.25% | 1,628,534 |
| Mar 4, 2025 | 24.70 | 25.32 | 24.45 | 24.80 | -0.39 | -1.55% | 1,225,597 |
| Mar 3, 2025 | 25.87 | 25.98 | 25.17 | 25.19 | -0.57 | -2.21% | 1,426,800 |
| Feb 28, 2025 | 25.46 | 25.78 | 25.19 | 25.76 | 0.39 | 1.54% | 1,248,682 |
| Feb 27, 2025 | 25.46 | 25.77 | 25.22 | 25.37 | -0.08 | -0.31% | 1,777,200 |
| Feb 26, 2025 | 25.27 | 25.71 | 25.04 | 25.45 | 0.33 | 1.31% | 1,140,028 |
| Feb 25, 2025 | 25.17 | 25.31 | 24.59 | 25.12 | 0.07 | 0.28% | 844,433 |
| Feb 24, 2025 | 25.49 | 25.56 | 25.04 | 25.05 | -0.26 | -1.03% | 983,042 |
| Feb 21, 2025 | 26.73 | 26.88 | 25.23 | 25.31 | -1.17 | -4.42% | 1,011,858 |
| Feb 20, 2025 | 26.60 | 26.69 | 26.13 | 26.48 | -0.28 | -1.05% | 1,101,200 |
| Feb 19, 2025 | 26.93 | 26.98 | 26.71 | 26.76 | -0.31 | -1.15% | 1,266,169 |
| Feb 18, 2025 | 26.90 | 27.09 | 26.67 | 27.07 | 0.19 | 0.71% | 1,159,323 |
| Feb 14, 2025 | 27.04 | 27.15 | 26.60 | 26.88 | -0.19 | -0.70% | 1,470,657 |
| Feb 13, 2025 | 26.38 | 27.17 | 26.22 | 27.07 | 0.87 | 3.32% | 2,044,108 |
| Feb 12, 2025 | 26.21 | 26.38 | 25.75 | 26.20 | -0.64 | -2.38% | 1,947,139 |
| Feb 11, 2025 | 26.64 | 27.09 | 26.45 | 26.84 | -0.06 | -0.22% | 1,427,980 |
| Feb 10, 2025 | 27.17 | 27.28 | 26.56 | 26.90 | -0.42 | -1.54% | 2,037,746 |
| Feb 7, 2025 | 27.70 | 27.82 | 26.89 | 27.32 | -0.50 | -1.80% | 1,907,753 |
| Feb 6, 2025 | 28.25 | 28.25 | 26.97 | 27.82 | 0.89 | 3.30% | 3,453,071 |
| Feb 5, 2025 | 23.72 | 27.35 | 23.65 | 26.93 | 3.85 | 16.68% | 5,664,601 |
| Feb 4, 2025 | 23.01 | 23.36 | 23.01 | 23.08 | 0.12 | 0.52% | 1,128,016 |
| Feb 3, 2025 | 22.45 | 23.17 | 22.29 | 22.96 | -0.04 | -0.17% | 1,692,515 |
| Jan 31, 2025 | 22.93 | 23.20 | 22.70 | 23.00 | -0.01 | -0.04% | 1,635,000 |
| Jan 30, 2025 | 23.09 | 23.33 | 22.85 | 23.01 | 0.17 | 0.74% | 919,600 |
| Jan 29, 2025 | 23.18 | 23.50 | 22.84 | 22.84 | -0.32 | -1.38% | 1,244,036 |
| Jan 28, 2025 | 23.00 | 23.20 | 22.68 | 23.16 | 0.14 | 0.61% | 855,431 |
| Jan 27, 2025 | 23.03 | 23.18 | 22.70 | 23.02 | -0.15 | -0.65% | 1,523,500 |
| Jan 24, 2025 | 23.67 | 23.67 | 23.02 | 23.17 | -0.55 | -2.32% | 919,300 |
| Jan 23, 2025 | 23.58 | 23.81 | 23.51 | 23.72 | 0.15 | 0.64% | 1,088,000 |
| Jan 22, 2025 | 23.55 | 23.72 | 23.37 | 23.57 | -0.01 | -0.04% | 1,059,212 |
| Jan 21, 2025 | 23.15 | 23.72 | 23.15 | 23.58 | 0.64 | 2.79% | 1,407,800 |
| Jan 17, 2025 | 23.14 | 23.14 | 22.75 | 22.94 | -0.03 | -0.13% | 2,881,045 |
| Jan 16, 2025 | 22.66 | 23.06 | 22.58 | 22.97 | 0.31 | 1.37% | 1,464,200 |
| Jan 15, 2025 | 22.56 | 22.81 | 22.30 | 22.66 | 0.25 | 1.12% | 979,203 |
| Jan 14, 2025 | 22.40 | 22.53 | 22.25 | 22.41 | 0.18 | 0.81% | 892,101 |
| Jan 13, 2025 | 21.40 | 22.25 | 21.35 | 22.23 | 0.58 | 2.68% | 926,126 |
| Jan 10, 2025 | 21.80 | 21.88 | 21.50 | 21.65 | -0.45 | -2.04% | 915,900 |
| Jan 8, 2025 | 21.95 | 22.13 | 21.58 | 22.10 | 0.11 | 0.50% | 1,703,508 |
| Jan 7, 2025 | 22.22 | 22.40 | 21.90 | 21.99 | -0.27 | -1.21% | 1,006,000 |
| Jan 6, 2025 | 22.33 | 22.49 | 22.10 | 22.26 | -0.11 | -0.49% | 1,182,082 |
| Jan 3, 2025 | 22.38 | 22.59 | 22.29 | 22.37 | 0.05 | 0.22% | 643,281 |