MWA - Mueller Water Products, Inc.
27.04
-0.760 -2.811%
Share volume: 1,194,075
Last Updated: 03-27-2026
Construction Materials/Misc. Fabricated Metal Products:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$27.80
-0.76
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $27.57 | $27.57 | $27.69 | $27.69 | $26.93 | $26.93 | $27.04 | $27.04 | 1,194,075 | $1,183,025.00 |
| 03-26-2026 | $28.00 | $28.00 | $28.29 | $28.29 | $27.69 | $27.69 | $27.80 | $27.80 | 616,721 | $616,721.00 |
| 03-25-2026 | $28.46 | $28.46 | $28.54 | $28.54 | $27.68 | $27.68 | $28.22 | $28.22 | 789,491 | $789,491.00 |
| 03-24-2026 | $27.73 | $27.73 | $28.35 | $28.35 | $27.57 | $27.57 | $28.19 | $28.19 | 1,534,056 | $1,534,056.00 |
| 03-23-2026 | $28.03 | $28.03 | $28.45 | $28.45 | $27.80 | $27.80 | $27.90 | $27.90 | 1,225,760 | $1,225,760.00 |
| 03-20-2026 | $27.55 | $27.55 | $27.55 | $27.55 | $27.09 | $27.09 | $27.22 | $27.22 | 3,797,306 | $3,797,306.00 |
| 03-19-2026 | $27.09 | $27.09 | $27.87 | $27.87 | $26.93 | $26.93 | $27.56 | $27.56 | 913,615 | $913,615.00 |
| 03-18-2026 | $27.59 | $27.59 | $27.83 | $27.83 | $27.38 | $27.38 | $27.42 | $27.42 | 839,361 | $839,361.00 |
| 03-17-2026 | $27.80 | $27.80 | $27.91 | $27.91 | $27.31 | $27.31 | $27.66 | $27.66 | 867,566 | $867,566.00 |