MWA - Mueller Water Products, Inc.
29.07
0.570 1.961%
Share volume: 4,613,536
Last Updated: 04-17-2026
Construction Materials/Misc. Fabricated Metal Products:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$28.50
0.57
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $28.77 | $28.77 | $29.50 | $29.50 | $28.74 | $28.74 | $29.07 | $29.07 | 4,613,536 | $4,611,897.00 |
| 04-16-2026 | $29.14 | $29.14 | $29.40 | $29.40 | $28.38 | $28.38 | $28.50 | $28.50 | 914,281 | $914,281.00 |
| 04-15-2026 | $30.02 | $30.02 | $30.02 | $30.02 | $28.98 | $28.98 | $29.19 | $29.19 | 1,075,280 | $1,075,280.00 |
| 04-14-2026 | $30.37 | $30.37 | $30.75 | $30.75 | $30.12 | $30.12 | $30.19 | $30.19 | 1,233,039 | $1,233,039.00 |
| 04-13-2026 | $29.80 | $29.80 | $30.48 | $30.48 | $29.40 | $29.40 | $30.37 | $30.37 | 1,089,747 | $1,089,747.00 |
| 04-10-2026 | $30.13 | $30.13 | $30.16 | $30.16 | $29.64 | $29.64 | $29.69 | $29.69 | 784,656 | $784,656.00 |
| 04-09-2026 | $28.91 | $28.91 | $30.32 | $30.32 | $28.91 | $28.91 | $30.13 | $30.13 | 849,142 | $849,142.00 |
| 04-08-2026 | $29.02 | $29.02 | $29.39 | $29.39 | $28.83 | $28.83 | $29.04 | $29.04 | 1,193,758 | $1,193,758.00 |
| 04-07-2026 | $27.77 | $27.77 | $28.22 | $28.22 | $27.50 | $27.50 | $27.92 | $27.92 | 882,570 | $882,570.00 |
| 04-06-2026 | $27.59 | $27.59 | $27.86 | $27.86 | $27.36 | $27.36 | $27.75 | $27.75 | 641,850 | $641,850.00 |