MWA - Mueller Water Products, Inc.
28.09
0.300 1.068%
Share volume: 775,228
Last Updated: 04-23-2026
Construction Materials/Misc. Fabricated Metal Products:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$27.79
0.30
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $27.90 | $27.90 | $28.21 | $28.21 | $27.74 | $27.74 | $28.09 | $28.09 | 775,228 | $775,228.00 |
| 04-22-2026 | $27.89 | $27.89 | $28.08 | $28.08 | $27.52 | $27.52 | $27.79 | $27.79 | 1,038,009 | $1,038,009.00 |
| 04-21-2026 | $27.51 | $27.51 | $27.81 | $27.81 | $27.34 | $27.34 | $27.72 | $27.72 | 1,541,494 | $1,541,494.00 |
| 04-20-2026 | $28.76 | $28.76 | $28.84 | $28.84 | $27.33 | $27.33 | $27.53 | $27.53 | 1,770,897 | $1,770,897.00 |
| 04-17-2026 | $28.77 | $28.77 | $29.50 | $29.50 | $28.74 | $28.74 | $29.07 | $29.07 | 4,613,536 | $4,613,536.00 |
| 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 |