Get the Stockscreener App
27.39
1.79%
-0.50
After Hours:
27.39
Mueller Water Products Inc Stock (MWA) Price History
The historical daily chart and data for Mueller Water Products Inc stock (MWA), show that the latest closing stock price as of May 01, 2026, is $27.39.
- Mueller Water Products Inc all-time high stock price is $31.00, occurred on February 27, 2026.
- The lowest Mueller Water Products Inc stock price recorded was $6.65 on March 23, 2020. Since then, Mueller Water Products Inc's stock price has risen over 311.88% to $27.39 now.
- The 52-week high stock price for MWA is $31.00, representing a 13.18% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for MWA is $22.74, indicating a -16.98% decrease from the current share price, occurred on November 18, 2025.
- The closing price of Mueller Water Products Inc (MWA) stock in the beginning of 2025 was $14.24. The stock closed the year at $10.76, a loss of over -24.44% for the year.
The table below shows more information about MWA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2026 | $28.01 | $27.30 | $0.71 | 1,059,388.0 | -1.79% |
| Apr 30, 2026 | $27.94 | $27.39 | $0.5499 | 920,844.0 | +0.69% |
| Apr 29, 2026 | $28.14 | $27.52 | $0.615 | 1,173,576.0 | -1.49% |
| Apr 28, 2026 | $28.50 | $27.78 | $0.72 | 595,207.0 | -0.81% |
| Apr 27, 2026 | $28.46 | $27.92 | $0.54 | 963,903.0 | +0.64% |
| Apr 24, 2026 | $28.20 | $27.78 | $0.42 | 3,107,599.0 | +0.28% |
| Apr 23, 2026 | $28.21 | $27.74 | $0.47 | 775,105.0 | +1.08% |
| Apr 22, 2026 | $28.07 | $27.52 | $0.56 | 1,030,101.0 | +0.25% |
| Apr 21, 2026 | $27.81 | $27.34 | $0.475 | 1,518,659.0 | +0.69% |
| Apr 20, 2026 | $28.84 | $27.33 | $1.51 | 1,555,186.0 | -5.30% |
| Apr 17, 2026 | $29.50 | $28.74 | $0.7593 | 4,611,902.0 | +2.00% |
| Apr 16, 2026 | $29.40 | $28.38 | $1.02 | 914,079.0 | -2.36% |
| Apr 15, 2026 | $30.02 | $28.98 | $1.04 | 1,075,280.0 | -3.31% |
| Apr 14, 2026 | $30.75 | $30.12 | $0.63 | 1,233,067.0 | -0.59% |
| Apr 13, 2026 | $30.48 | $29.40 | $1.08 | 1,089,545.0 | +2.29% |
| Apr 10, 2026 | $30.16 | $29.64 | $0.5248 | 784,584.0 | -1.46% |
| Apr 09, 2026 | $30.32 | $28.91 | $1.41 | 849,006.0 | +3.75% |
| Apr 08, 2026 | $29.39 | $28.83 | $0.56 | 1,068,371.0 | +4.01% |
| Apr 07, 2026 | $28.22 | $27.50 | $0.7199 | 882,497.0 | +0.61% |
| Apr 06, 2026 | $27.86 | $27.36 | $0.50 | 641,775.0 | +0.36% |
| Apr 02, 2026 | $28.14 | $27.19 | $0.95 | 552,437.0 | -1.46% |
Mueller Water Products Inc Stock (MWA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mueller Water Products Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MWA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mueller Water Products Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mueller Water Products Inc Stock (MWA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $28.01 | $27.30 | $0.71 | 1,059,388.0 | +0.00% |
| Apr, 2026 | $30.75 | $27.19 | $3.56 | 27,158,991.0 | -0.36% |
| Mar, 2026 | $29.96 | $26.72 | $3.24 | 22,711,037.0 | -8.15% |
| Feb, 2026 | $31.00 | $26.69 | $4.31 | 24,378,684.0 | +10.57% |
| Jan, 2026 | $27.21 | $23.69 | $3.52 | 21,335,828.0 | +13.64% |
Mueller Water Products Inc Stock (MWA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.41 | $23.85 | $1.56 | 28,245,859.0 | +0.17% |
| Nov, 2025 | $26.25 | $22.74 | $3.51 | 28,706,083.0 | -5.53% |
| Oct, 2025 | $26.55 | $24.69 | $1.86 | 25,872,256.0 | +0.55% |
| Sep, 2025 | $27.13 | $24.42 | $2.71 | 25,196,303.0 | -3.19% |
| Aug, 2025 | $27.43 | $23.76 | $3.67 | 23,249,291.0 | +6.46% |
| Jul, 2025 | $25.59 | $23.80 | $1.79 | 26,099,932.0 | +3.00% |
| Jun, 2025 | $24.85 | $23.03 | $1.82 | 29,787,260.0 | -2.00% |
| May, 2025 | $27.55 | $23.55 | $4.00 | 34,157,421.0 | -6.52% |
| Apr, 2025 | $26.46 | $22.01 | $4.45 | 34,169,796.0 | +3.23% |
| Mar, 2025 | $28.58 | $24.24 | $4.34 | 77,255,605.0 | -1.32% |
| Feb, 2025 | $28.25 | $22.29 | $5.96 | 31,612,795.0 | +12.00% |
| Jan, 2025 | $23.80 | $21.35 | $2.45 | 21,166,620.0 | +2.22% |
Mueller Water Products Inc Stock (MWA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.82 | $22.27 | $3.55 | 17,589,723.0 | -9.82% |
| Nov, 2024 | $26.28 | $21.67 | $4.61 | 24,091,493.0 | +15.98% |
| Oct, 2024 | $23.12 | $21.16 | $1.95 | 29,320,448.0 | -0.51% |
| Sep, 2024 | $21.71 | $19.23 | $2.48 | 21,126,631.0 | +1.07% |
| Aug, 2024 | $21.51 | $18.55 | $2.96 | 27,831,424.0 | +3.82% |
| Jul, 2024 | $21.02 | $17.49 | $3.54 | 26,881,939.0 | +15.40% |
| Jun, 2024 | $18.62 | $17.09 | $1.53 | 19,992,638.0 | -3.45% |
| May, 2024 | $19.43 | $15.88 | $3.55 | 37,713,084.0 | +17.17% |
| Apr, 2024 | $16.37 | $14.81 | $1.56 | 29,451,864.0 | -1.55% |
| Mar, 2024 | $16.21 | $15.28 | $0.935 | 16,954,194.0 | +3.47% |
| Feb, 2024 | $16.93 | $13.49 | $3.44 | 27,342,642.0 | +13.42% |
| Jan, 2024 | $14.48 | $13.56 | $0.92 | 15,548,661.0 | -4.79% |
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):