Mueller Water Products (MWA) Historical Stock Data
24.64 ↑0.02 (0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MWA is down -0.06% a day on average. There have been 17 days where Mueller Water Products closed green and 13 days where MWA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 23.54 | 23.56 | ↑$0.02 (0.08%) | 23.46 | 23.87 | 1.01M |
| 2025-11-11 | 23.95 | 23.35 | ↓$0.60 (-2.51%) | 23.30 | 24.03 | 1.42M |
| 2025-11-10 | 23.92 | 23.95 | ↑$0.03 (0.13%) | 23.37 | 24.34 | 1.27M |
| 2025-11-07 | 24.27 | 23.92 | ↓$0.35 (-1.44%) | 23.20 | 24.79 | 2.28M |
| 2025-11-06 | 26.02 | 25.03 | ↓$0.99 (-3.80%) | 24.93 | 26.14 | 1.06M |
| 2025-11-05 | 25.67 | 26.06 | ↑$0.39 (1.52%) | 25.67 | 26.13 | 1.12M |
| 2025-11-04 | 25.49 | 25.81 | ↑$0.32 (1.26%) | 25.31 | 25.82 | 725.55K |
| 2025-11-03 | 25.53 | 25.71 | ↑$0.18 (0.71%) | 25.14 | 25.71 | 1.03M |
| 2025-10-31 | 25.53 | 25.66 | ↑$0.13 (0.51%) | 25.20 | 25.84 | 1.11M |
| 2025-10-30 | 25.68 | 25.62 | ↓$0.06 (-0.23%) | 25.57 | 26.05 | 1.57M |
| 2025-10-29 | 25.86 | 25.69 | ↓$0.17 (-0.66%) | 25.53 | 26.31 | 1.74M |
| 2025-10-28 | 25.94 | 25.87 | ↓$0.07 (-0.27%) | 25.67 | 26.01 | 837.18K |
| 2025-10-27 | 26.05 | 25.83 | ↓$0.22 (-0.84%) | 25.75 | 26.28 | 686.44K |
| 2025-10-24 | 26.13 | 25.92 | ↓$0.21 (-0.80%) | 25.89 | 26.36 | 839.71K |
| 2025-10-23 | 25.63 | 25.90 | ↑$0.27 (1.05%) | 25.51 | 25.91 | 524.14K |
Create an account or log in to view more rows.
$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
$MWA ADDING MORE…