MWA - Mueller Water Products, Inc.
25.36
-0.490 -1.932%
Share volume: 1,153,846
Last Updated: 05-12-2026
Construction Materials/Misc. Fabricated Metal Products:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$25.85
-0.49
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $25.89 | $25.89 | $25.98 | $25.98 | $25.29 | $25.29 | $25.36 | $25.36 | 1,153,846 | $1,153,846.00 |
| 05-11-2026 | $26.46 | $26.46 | $26.46 | $26.46 | $25.84 | $25.84 | $25.85 | $25.85 | 753,726 | $753,726.00 |
| 05-08-2026 | $27.05 | $26.98 | $27.23 | $27.16 | $26.35 | $26.28 | $26.37 | $26.30 | 918,915 | $918,915.00 |
| 05-07-2026 | $27.41 | $27.34 | $27.80 | $27.73 | $26.85 | $26.78 | $26.89 | $26.82 | 1,636,370 | $1,636,370.00 |
| 05-06-2026 | $27.17 | $27.17 | $28.16 | $28.16 | $26.71 | $26.71 | $27.14 | $27.14 | 1,740,049 | $1,740,049.00 |
| 05-05-2026 | $27.46 | $27.46 | $27.84 | $27.84 | $27.35 | $27.35 | $27.55 | $27.55 | 863,569 | $863,569.00 |
| 05-04-2026 | $27.29 | $27.29 | $27.61 | $27.61 | $26.96 | $26.96 | $27.23 | $27.23 | 952,044 | $952,044.00 |
| 05-01-2026 | $28.01 | $28.01 | $28.01 | $28.01 | $27.30 | $27.30 | $27.39 | $27.39 | 1,068,987 | $1,068,987.00 |
| 04-30-2026 | $27.61 | $27.61 | $27.94 | $27.94 | $27.39 | $27.39 | $27.89 | $27.89 | 937,888 | $937,888.00 |
| 04-29-2026 | $28.07 | $28.07 | $28.14 | $28.14 | $27.53 | $27.53 | $27.70 | $27.70 | 1,215,833 | $1,215,833.00 |