Stockscreener 앱 받기
23.73
1.89%
0.44
시간 외 거래:
23.73
Mueller Water Products Inc 주식 (MWA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $23.84 | $23.24 | $0.5949 | 1,521,996.0 | +1.89% |
| 2025-11-20 | $23.76 | $23.26 | $0.50 | 1,302,800.0 | +0.65% |
| 2025-11-19 | $23.37 | $23.00 | $0.37 | 2,297,587.0 | -0.30% |
| 2025-11-18 | $23.30 | $22.74 | $0.555 | 1,476,950.0 | +1.31% |
| 2025-11-17 | $23.16 | $22.81 | $0.35 | 1,651,527.0 | -1.08% |
| 2025-11-14 | $23.25 | $22.91 | $0.335 | 1,170,689.0 | +0.26% |
| 2025-11-13 | $23.78 | $22.93 | $0.855 | 2,054,418.0 | -1.95% |
| 2025-11-12 | $23.87 | $23.46 | $0.41 | 1,545,578.0 | +0.90% |
| 2025-11-11 | $24.03 | $23.30 | $0.735 | 1,440,148.0 | -2.51% |
| 2025-11-10 | $24.34 | $23.37 | $0.97 | 1,635,938.0 | +0.13% |
| 2025-11-07 | $24.79 | $23.20 | $1.59 | 2,655,092.0 | -4.43% |
| 2025-11-06 | $26.25 | $24.93 | $1.32 | 1,362,266.0 | -3.95% |
| 2025-11-05 | $26.12 | $25.67 | $0.455 | 1,115,588.0 | +0.97% |
| 2025-11-04 | $25.82 | $25.31 | $0.51 | 1,031,958.0 | +0.39% |
| 2025-11-03 | $25.71 | $25.14 | $0.575 | 1,401,393.0 | +0.19% |
| 2025-10-31 | $25.84 | $25.20 | $0.64 | 1,481,628.0 | +0.16% |
| 2025-10-30 | $26.05 | $25.57 | $0.48 | 2,481,457.0 | -0.27% |
| 2025-10-29 | $26.31 | $25.52 | $0.785 | 1,740,455.0 | -0.70% |
| 2025-10-28 | $26.01 | $25.67 | $0.3467 | 837,164.0 | +0.15% |
| 2025-10-27 | $26.28 | $25.75 | $0.53 | 686,436.0 | -0.35% |
| 2025-10-24 | $26.36 | $25.89 | $0.47 | 839,701.0 | +0.08% |
| 2025-10-23 | $25.91 | $25.51 | $0.40 | 524,058.0 | +1.53% |
Mueller Water Products Inc 주식 (MWA) 연도별 가격 이력
이 심층 분석에서는 Mueller Water Products Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MWA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mueller Water Products Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mueller Water Products Inc 주식 (MWA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $26.25 | $22.74 | $3.51 | 25,185,924.0 | -7.52% |
| 2025-10 | $26.55 | $24.69 | $1.86 | 25,872,256.0 | +0.55% |
| 2025-09 | $27.13 | $24.42 | $2.71 | 25,196,303.0 | -3.19% |
| 2025-08 | $27.43 | $23.76 | $3.67 | 23,249,291.0 | +6.46% |
| 2025-07 | $25.59 | $23.80 | $1.79 | 26,099,932.0 | +3.00% |
| 2025-06 | $24.85 | $23.03 | $1.82 | 29,787,260.0 | -2.00% |
| 2025-05 | $27.55 | $23.55 | $4.00 | 34,157,421.0 | -6.52% |
| 2025-04 | $26.46 | $22.01 | $4.45 | 34,169,796.0 | +3.23% |
| 2025-03 | $28.58 | $24.24 | $4.34 | 77,255,605.0 | -1.32% |
| 2025-02 | $28.25 | $22.29 | $5.96 | 31,612,795.0 | +12.00% |
| 2025-01 | $23.80 | $21.35 | $2.45 | 21,166,620.0 | +2.22% |
Mueller Water Products Inc 주식 (MWA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.82 | $22.27 | $3.55 | 17,589,723.0 | -9.82% |
| 2024-11 | $26.28 | $21.67 | $4.61 | 24,091,493.0 | +15.98% |
| 2024-10 | $23.12 | $21.16 | $1.95 | 29,320,448.0 | -0.51% |
| 2024-09 | $21.71 | $19.23 | $2.48 | 21,126,631.0 | +1.07% |
| 2024-08 | $21.51 | $18.55 | $2.96 | 27,831,424.0 | +3.82% |
| 2024-07 | $21.02 | $17.49 | $3.54 | 26,881,939.0 | +15.40% |
| 2024-06 | $18.62 | $17.09 | $1.53 | 19,992,638.0 | -3.45% |
| 2024-05 | $19.43 | $15.88 | $3.55 | 37,713,084.0 | +17.17% |
| 2024-04 | $16.37 | $14.81 | $1.56 | 29,451,864.0 | -1.55% |
| 2024-03 | $16.21 | $15.28 | $0.935 | 16,954,194.0 | +3.47% |
| 2024-02 | $16.93 | $13.49 | $3.44 | 27,342,642.0 | +13.42% |
| 2024-01 | $14.48 | $13.56 | $0.92 | 15,548,661.0 | -4.79% |
Mueller Water Products Inc 주식 (MWA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.06 | $13.28 | $1.78 | 18,820,820.0 | +8.35% |
| 2023-11 | $13.47 | $12.12 | $1.35 | 17,116,835.0 | +7.44% |
| 2023-10 | $13.23 | $12.13 | $1.10 | 21,669,265.0 | -2.44% |
| 2023-09 | $14.29 | $12.40 | $1.89 | 15,109,647.0 | -10.20% |
| 2023-08 | $16.08 | $12.11 | $3.97 | 27,926,993.0 | -12.24% |
| 2023-07 | $16.62 | $15.60 | $1.03 | 18,574,931.0 | -0.86% |
| 2023-06 | $16.45 | $13.57 | $2.88 | 21,016,518.0 | +18.47% |
| 2023-05 | $14.98 | $13.32 | $1.66 | 19,283,714.0 | +2.24% |
| 2023-04 | $13.98 | $12.93 | $1.05 | 15,330,052.0 | -3.87% |
| 2023-03 | $14.14 | $12.73 | $1.41 | 21,684,295.0 | +0.50% |
| 2023-02 | $14.62 | $12.58 | $2.04 | 16,229,289.0 | +9.64% |
| 2023-01 | $12.70 | $10.73 | $1.96 | 13,847,033.0 | +17.57% |
1.70%
자본화:
|
볼륨(24시간):