Mueller Water Products, Inc. - MWA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.74	29.97	29.97	30.1	29.55	783,344
February 19, 2026	29.71	29.78	29.78	30.08	29.41	1.18M
February 18, 2026	30.22	29.89	29.89	30.47	29.77	1.53M
February 17, 2026	30.05	30.15	30.15	30.18	29.72	1.21M
February 13, 2026	29.95	30.13	30.13	30.21	29.62	1.48M
February 12, 2026	29.74	29.91	29.91	30.05	29.55	979,691
February 11, 2026	29.96	29.44	29.44	30.08	29.13	818,713
February 10, 2026	29.64	29.45	29.45	29.94	29.3	1.5M
February 09, 2026	29.24	29.67	29.6	29.7	29.08	1.2M
February 06, 2026	28.36	29.18	29.11	29.24	27.86	2.35M
February 05, 2026	28.55	27.93	27.93	28.66	27.28	1.82M
February 04, 2026	27.92	27.51	27.51	28.17	27.48	1.51M
February 03, 2026	27.91	27.56	27.56	28.45	27.22	1.68M
February 02, 2026	27.1	27.91	27.91	27.94	26.69	2.11M
January 30, 2026	26.87	27.07	27.07	27.22	26.71	1.19M
January 29, 2026	26.96	26.99	26.99	27.14	26.69	1.31M
January 28, 2026	26.79	26.71	26.71	26.86	26.35	987,233
January 27, 2026	26.96	26.94	26.94	27.13	26.62	591,930
January 26, 2026	26.65	26.94	26.94	27.04	26.53	1.07M
January 23, 2026	26.79	26.57	26.57	26.79	26.46	862,100
January 22, 2026	26.8	26.84	26.84	26.87	26.37	795,732
January 21, 2026	26.22	26.67	26.67	26.81	26.1	1.06M
January 20, 2026	25.97	26.05	26.05	26.58	25.88	2.21M
January 16, 2026	26.17	26.31	26.31	26.5	26.11	1.62M
January 15, 2026	26	26.36	26.36	26.5	25.91	1.23M
January 14, 2026	25.38	25.78	25.78	25.89	25.14	1.16M
January 13, 2026	25.39	25.25	25.25	25.41	24.99	892,100
January 12, 2026	25.04	25.27	25.27	25.37	24.84	786,300
January 09, 2026	25.21	25.24	25.24	25.34	24.96	888,900
January 08, 2026	24.23	25	25	25.16	24	1.11M
January 07, 2026	24.73	24.25	24.25	24.79	24.18	598,524
January 06, 2026	23.69	24.71	24.71	24.76	23.69	948,093
January 05, 2026	24.01	24.01	24.01	24.34	23.87	826,340
January 02, 2026	23.85	23.94	23.94	24.03	23.73	781,228
December 31, 2025	24.34	23.82	23.82	24.34	23.82	865,600
December 30, 2025	24.53	24.28	24.28	24.66	24.26	755,000
December 29, 2025	24.82	24.59	24.59	24.85	24.56	656,200
December 26, 2025	24.81	24.79	24.79	24.82	24.64	543,152
December 24, 2025	24.77	24.82	24.82	24.86	24.69	407,200
December 23, 2025	24.85	24.82	24.82	24.96	24.65	1.1M
December 22, 2025	24.49	24.85	24.85	24.92	24.41	813,300
December 19, 2025	24.57	24.49	24.49	24.85	24.41	4.69M
December 18, 2025	24.92	24.88	24.88	25.41	24.79	1.48M
December 17, 2025	24.66	24.73	24.73	25.12	24.66	2.38M
December 16, 2025	25.12	24.78	24.78	25.2	24.68	1.29M
December 15, 2025	25.35	25.07	25.07	25.4	24.87	1.38M
December 12, 2025	24.82	24.99	24.99	25.15	24.6	894,800
December 11, 2025	24.87	24.76	24.76	25.13	24.72	2.67M
December 10, 2025	24.1	24.66	24.66	24.79	23.85	1.74M
December 09, 2025	24.46	24.11	24.11	24.57	24.07	1.08M
December 08, 2025	24.59	24.47	24.47	24.91	24.38	1.49M
December 05, 2025	24.54	24.57	24.57	24.75	24.46	1.01M
December 04, 2025	24.51	24.64	24.64	24.86	24.42	883,663
December 03, 2025	24.55	24.62	24.62	24.8	24.41	1.54M
December 02, 2025	24.22	24.46	24.46	24.64	24.14	1.55M
December 01, 2025	24.01	24.08	24.08	24.29	23.99	937,620
November 28, 2025	24.45	24.24	24.24	24.56	24.13	398,228
November 26, 2025	24.21	24.3	24.3	24.61	24.08	1.57M
November 25, 2025	23.85	24.33	24.33	24.49	23.56	1.39M
November 24, 2025	23.57	23.66	23.66	23.78	23.48	763,841

Mueller Water Products, Inc. (MWA) NYSE