Mueller Water Products (MWA) Historical Stock Data

22.83 ↓0.43 (-1.85%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MWA is up 0.29% a day on average. There have been 16 days where Mueller Water Products closed green and 14 days where MWA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-07	22.35	22.83	↑$0.48 (2.15%)	22.01	24.18	2.35M
2025-04-04	23.34	23.26	↓$0.08 (-0.34%)	22.71	23.96	2.13M
2025-04-03	24.62	24.31	↓$0.31 (-1.26%)	24.17	25.15	2.16M
2025-04-02	25.28	26.09	↑$0.81 (3.20%)	25.28	26.17	1.20M
2025-04-01	25.27	25.70	↑$0.43 (1.70%)	25.00	25.80	1.58M
2025-03-31	25.16	25.42	↑$0.26 (1.03%)	24.92	25.57	2.27M
2025-03-28	26.33	25.51	↓$0.82 (-3.11%)	25.33	26.50	1.75M
2025-03-27	26.51	26.33	↓$0.18 (-0.68%)	25.94	26.69	2.94M
2025-03-26	26.58	26.62	↑$0.04 (0.15%)	26.40	27.02	3M
2025-03-25	27.61	26.60	↓$1.01 (-3.66%)	26.38	27.73	3.87M
2025-03-24	27.14	27.78	↑$0.64 (2.36%)	27.14	27.79	2.85M
2025-03-21	27.59	26.84	↓$0.75 (-2.72%)	26.56	27.74	30.54M
2025-03-20	27.75	27.68	↓$0.07 (-0.25%)	27.26	28.28	3.28M
2025-03-19	27.93	28.24	↑$0.31 (1.11%)	27.68	28.58	3.10M
2025-03-18	27.59	27.75	↑$0.16 (0.58%)	27.51	28.28	3.53M
2025-03-17	27.00	27.83	↑$0.83 (3.07%)	26.97	28.25	3.47M
2025-03-14	26.50	27.25	↑$0.75 (2.83%)	26.50	27.31	2.52M
2025-03-13	26.82	26.31	↓$0.51 (-1.90%)	26.26	27.09	1.95M
2025-03-12	26.86	26.77	↓$0.09 (-0.34%)	26.57	27.15	3.07M
2025-03-11	26.84	26.52	↓$0.32 (-1.19%)	25.85	27.09	4.11M
2025-03-10	25.60	26.90	↑$1.30 (5.08%)	25.55	27.27	5.36M
2025-03-07	24.71	25.05	↑$0.34 (1.38%)	24.24	25.17	1.15M
2025-03-06	24.95	24.86	↓$0.09 (-0.36%)	24.82	25.28	1.07M
2025-03-05	24.93	25.11	↑$0.18 (0.72%)	24.64	25.16	1.63M
2025-03-04	24.70	24.80	↑$0.10 (0.40%)	24.45	25.32	1.23M
2025-03-03	25.87	25.19	↓$0.68 (-2.63%)	25.17	25.98	1.43M
2025-02-28	25.46	25.76	↑$0.30 (1.18%)	25.19	25.78	1.25M
2025-02-27	25.46	25.37	↓$0.09 (-0.35%)	25.22	25.77	1.78M
2025-02-26	25.27	25.45	↑$0.18 (0.71%)	25.04	25.71	1.14M
2025-02-25	25.17	25.12	↓$0.05 (-0.20%)	24.59	25.31	844.43K