MWA - Mueller Water Products, Inc.
26.31
-0.460 -1.748%
Share volume: 1,823,113
Last Updated: 03-13-2025
Construction Materials/Misc. Fabricated Metal Products:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$26.77
-0.46
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $26.82 | $26.82 | $27.09 | $27.09 | $26.26 | $26.26 | $26.31 | $26.31 | 1,823,113 | $1,823,113.00 |
| 03-12-2025 | $26.86 | $26.86 | $27.15 | $27.15 | $26.57 | $26.57 | $26.77 | $26.77 | 3,065,431 | $3,065,431.00 |
| 03-11-2025 | $26.84 | $26.84 | $27.09 | $27.09 | $25.85 | $25.85 | $26.52 | $26.52 | 4,111,830 | $4,111,830.00 |
| 03-10-2025 | $25.60 | $25.60 | $27.27 | $27.27 | $25.55 | $25.55 | $26.90 | $26.90 | 5,362,658 | $5,362,658.00 |
| 03-07-2025 | $24.71 | $24.71 | $25.17 | $25.17 | $24.24 | $24.24 | $25.05 | $25.05 | 1,148,628 | $1,148,628.00 |
| 03-06-2025 | $24.95 | $24.95 | $25.28 | $25.28 | $24.82 | $24.82 | $24.86 | $24.86 | 1,068,624 | $1,068,624.00 |
| 03-05-2025 | $24.93 | $24.93 | $25.16 | $25.16 | $24.64 | $24.64 | $25.11 | $25.11 | 1,628,534 | $1,628,534.00 |
| 03-04-2025 | $24.70 | $24.70 | $25.32 | $25.32 | $24.45 | $24.45 | $24.80 | $24.80 | 1,225,597 | $1,225,597.00 |
| 03-03-2025 | $25.87 | $25.87 | $25.98 | $25.98 | $25.17 | $25.17 | $25.19 | $25.19 | 1,426,785 | $1,426,785.00 |
| 02-28-2025 | $25.46 | $25.46 | $25.78 | $25.78 | $25.19 | $25.19 | $25.76 | $25.76 | 1,248,682 | $1,234,227.00 |