Mueller Water Products (MWA) Historical Stock Data
24.79 ↓0.03 (-0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MWA is up 0.10% a day on average. There have been 16 days where Mueller Water Products closed green and 14 days where MWA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 24.81 | 24.79 | ↓$0.02 (-0.08%) | 24.64 | 24.82 | 543.15K |
| 2025-12-24 | 24.77 | 24.82 | ↑$0.05 (0.20%) | 24.69 | 24.86 | 407.19K |
| 2025-12-23 | 24.85 | 24.82 | ↓$0.03 (-0.12%) | 24.65 | 24.96 | 825.65K |
| 2025-12-22 | 24.49 | 24.85 | ↑$0.36 (1.47%) | 24.41 | 24.92 | 783.29K |
| 2025-12-19 | 24.57 | 24.49 | ↓$0.08 (-0.33%) | 24.48 | 24.85 | 1.18M |
| 2025-12-18 | 24.92 | 24.88 | ↓$0.04 (-0.16%) | 24.79 | 25.41 | 1.47M |
| 2025-12-17 | 24.66 | 24.73 | ↑$0.07 (0.28%) | 24.66 | 25.12 | 2.03M |
| 2025-12-16 | 25.12 | 24.78 | ↓$0.34 (-1.35%) | 24.68 | 25.20 | 0.94M |
| 2025-12-15 | 25.35 | 25.07 | ↓$0.28 (-1.10%) | 24.87 | 25.40 | 875.56K |
| 2025-12-12 | 24.82 | 24.99 | ↑$0.17 (0.68%) | 24.60 | 25.15 | 631.50K |
| 2025-12-11 | 24.87 | 24.76 | ↓$0.11 (-0.44%) | 24.73 | 25.13 | 683.68K |
| 2025-12-10 | 24.10 | 24.66 | ↑$0.56 (2.32%) | 23.85 | 24.79 | 1.32M |
| 2025-12-09 | 24.46 | 24.11 | ↓$0.35 (-1.43%) | 24.07 | 24.57 | 707.75K |
| 2025-12-08 | 24.59 | 24.47 | ↓$0.12 (-0.49%) | 24.38 | 24.91 | 1.11M |
| 2025-12-05 | 24.54 | 24.57 | ↑$0.03 (0.12%) | 24.46 | 24.75 | 682.86K |
| 2025-12-04 | 24.51 | 24.64 | ↑$0.13 (0.53%) | 24.42 | 24.86 | 593.02K |
| 2025-12-03 | 24.55 | 24.62 | ↑$0.07 (0.29%) | 24.41 | 24.80 | 769.69K |
| 2025-12-02 | 24.22 | 24.46 | ↑$0.24 (0.99%) | 24.14 | 24.64 | 1.55M |
| 2025-12-01 | 24.01 | 24.08 | ↑$0.07 (0.29%) | 24.00 | 24.29 | 598.64K |
| 2025-11-28 | 24.45 | 24.24 | ↓$0.21 (-0.86%) | 24.13 | 24.56 | 398.23K |
| 2025-11-26 | 24.21 | 24.30 | ↑$0.09 (0.37%) | 24.08 | 24.61 | 0.99M |
| 2025-11-25 | 23.85 | 24.33 | ↑$0.48 (2.01%) | 23.70 | 24.49 | 1.39M |
| 2025-11-24 | 23.56 | 23.66 | ↑$0.10 (0.42%) | 23.48 | 23.78 | 752.25K |
| 2025-11-21 | 23.39 | 23.73 | ↑$0.34 (1.45%) | 23.24 | 23.84 | 1.09M |
| 2025-11-20 | 23.52 | 23.29 | ↓$0.23 (-0.98%) | 23.26 | 23.76 | 0.97M |
| 2025-11-19 | 23.29 | 23.14 | ↓$0.15 (-0.64%) | 23.01 | 23.37 | 885.40K |
| 2025-11-18 | 22.83 | 23.21 | ↑$0.38 (1.66%) | 22.74 | 23.30 | 1.13M |
| 2025-11-17 | 23.09 | 22.91 | ↓$0.18 (-0.78%) | 22.82 | 23.16 | 1.31M |
| 2025-11-14 | 23.00 | 23.16 | ↑$0.16 (0.70%) | 22.91 | 23.25 | 889.74K |
| 2025-11-13 | 23.55 | 23.10 | ↓$0.45 (-1.91%) | 22.93 | 23.78 | 0.93M |
Create an account or log in to view more rows.
$MWA bears haha
$MWA ugh oh
we heatin back up
$MWA if your selling dont regret it later
$MWA Now I'm worried....
$MWA I need a smoke after this trade
$MWA Let it go...
$MWA green shoots
$MWA shaking weak hands that’s all
$MWA what V recovery or fake pump
$MWA God dammit