MWA - Mueller Water Products, Inc.
28.06
0.570 2.031%
Share volume: 756,880
Last Updated: 04-01-2026
Construction Materials/Misc. Fabricated Metal Products:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$27.49
0.57
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $27.67 | $27.67 | $28.24 | $28.24 | $27.58 | $27.58 | $28.06 | $28.06 | 756,880 | $756,880.00 |
| 03-31-2026 | $27.21 | $27.21 | $27.74 | $27.74 | $26.92 | $26.92 | $27.49 | $27.49 | 984,879 | $984,879.00 |
| 03-30-2026 | $27.33 | $27.33 | $27.33 | $27.33 | $26.72 | $26.72 | $26.85 | $26.85 | 1,230,019 | $1,230,019.00 |
| 03-27-2026 | $27.57 | $27.57 | $27.69 | $27.69 | $26.93 | $26.93 | $27.04 | $27.04 | 1,194,075 | $1,194,075.00 |
| 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 |