MWA - Mueller Water Products, Inc.
27.93
-0.990 -3.545%
Share volume: 645,472
Last Updated: 03-06-2026
Construction Materials/Misc. Fabricated Metal Products:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$28.92
-0.99
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $28.42 | $28.42 | $28.42 | $28.42 | $27.73 | $27.73 | $27.93 | $27.93 | 645,472 | $645,472.00 |
| 03-05-2026 | $29.33 | $29.33 | $29.37 | $29.37 | $28.67 | $28.67 | $28.92 | $28.92 | 730,555 | $730,555.00 |
| 03-04-2026 | $29.42 | $29.42 | $29.64 | $29.64 | $29.02 | $29.02 | $29.54 | $29.54 | 596,490 | $596,490.00 |
| 03-03-2026 | $28.95 | $28.95 | $29.57 | $29.57 | $28.56 | $28.56 | $29.36 | $29.36 | 1,400,239 | $1,400,239.00 |
| 03-02-2026 | $29.48 | $29.48 | $29.96 | $29.96 | $28.99 | $28.99 | $29.69 | $29.69 | 1,007,346 | $1,007,346.00 |
| 02-27-2026 | $30.49 | $30.49 | $31.00 | $31.00 | $29.82 | $29.82 | $29.93 | $29.93 | 1,594,544 | $1,594,544.00 |
| 02-26-2026 | $30.01 | $30.01 | $30.25 | $30.25 | $29.63 | $29.63 | $30.12 | $30.12 | 971,253 | $971,253.00 |
| 02-25-2026 | $29.95 | $29.95 | $29.96 | $29.96 | $29.39 | $29.39 | $29.90 | $29.90 | 630,977 | $630,977.00 |
| 02-24-2026 | $29.82 | $29.82 | $30.08 | $30.08 | $29.68 | $29.68 | $29.92 | $29.92 | 673,740 | $673,740.00 |
| 02-23-2026 | $29.94 | $29.94 | $30.05 | $30.05 | $29.33 | $29.33 | $29.59 | $29.59 | 673,907 | $673,907.00 |