MWA - Mueller Water Products, Inc.
24.74
1.100 4.446%
Share volume: 4,424,307
Last Updated: 05-08-2025
Construction Materials/Misc. Fabricated Metal Products:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$23.64
1.10
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $24.17 | $24.17 | $25.25 | $25.25 | $23.92 | $23.92 | $24.74 | $24.74 | 4,424,307 | $4,424,307.00 |
| 05-07-2025 | $25.41 | $25.41 | $25.58 | $25.58 | $23.55 | $23.55 | $23.64 | $23.64 | 4,197,253 | $4,197,253.00 |
| 05-06-2025 | $26.79 | $26.79 | $27.15 | $27.15 | $24.81 | $24.81 | $25.32 | $25.32 | 3,375,074 | $3,375,074.00 |
| 05-05-2025 | $26.78 | $26.78 | $27.55 | $27.55 | $26.71 | $26.71 | $27.04 | $27.04 | 1,911,949 | $1,911,949.00 |
| 05-02-2025 | $26.81 | $26.81 | $27.41 | $27.41 | $26.69 | $26.69 | $27.21 | $27.21 | 1,135,225 | $1,135,225.00 |
| 05-01-2025 | $26.52 | $26.52 | $26.96 | $26.96 | $26.18 | $26.18 | $26.56 | $26.56 | 1,098,413 | $1,098,413.00 |
| 04-30-2025 | $25.95 | $25.95 | $26.36 | $26.36 | $25.39 | $25.39 | $26.24 | $26.24 | 1,232,063 | $1,232,063.00 |
| 04-29-2025 | $26.08 | $26.08 | $26.33 | $26.33 | $25.65 | $25.65 | $26.14 | $26.14 | 992,602 | $992,602.00 |
| 04-28-2025 | $26.12 | $26.12 | $26.45 | $26.45 | $25.74 | $25.74 | $25.99 | $25.99 | 1,245,855 | $1,245,855.00 |
| 04-25-2025 | $26.31 | $26.31 | $26.41 | $26.41 | $25.95 | $25.95 | $26.20 | $26.20 | 987,712 | $987,712.00 |
