MWA
MUELLER WATER PRODUCTS MWA
$25.46
-0.48
(-1.85%)
Neutral · +0.12σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment MWA crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $25.65 | $26.26 | $25.46 | $25.46 | 2.0M |
| 2026-07-16 | $24.81 | $25.95 | $24.67 | $25.94 | 1.2M |
| 2026-07-15 | $24.68 | $24.88 | $24.50 | $24.87 | 1.0M |
| 2026-07-14 | $24.76 | $24.94 | $24.54 | $24.70 | 0.9M |
| 2026-07-13 | $24.87 | $25.15 | $24.37 | $24.60 | 1.3M |
| 2026-07-10 | $24.80 | $25.22 | $24.79 | $24.92 | 0.8M |
| 2026-07-09 | $25.01 | $25.15 | $24.81 | $24.91 | 1.1M |
| 2026-07-08 | $24.89 | $25.19 | $24.67 | $24.75 | 1.2M |
| 2026-07-07 | $25.33 | $25.81 | $24.94 | $25.10 | 1.2M |
| 2026-07-06 | $24.95 | $25.36 | $24.77 | $25.35 | 1.4M |
| 2026-07-02 | $25.24 | $25.44 | $24.75 | $24.97 | 1.0M |
| 2026-07-01 | $25.89 | $25.93 | $25.09 | $25.11 | 0.9M |
| 2026-06-30 | $25.62 | $25.94 | $25.50 | $25.83 | 1.2M |
| 2026-06-29 | $26.37 | $26.70 | $26.09 | $26.10 | 1.4M |
| 2026-06-26 | $27.01 | $27.01 | $26.64 | $26.70 | 3.6M |
| 2026-06-25 | $26.46 | $27.41 | $26.31 | $26.98 | 1.1M |
| 2026-06-24 | $25.71 | $26.81 | $25.59 | $26.23 | 1.7M |
| 2026-06-23 | $25.70 | $26.03 | $25.41 | $25.63 | 0.8M |
| 2026-06-22 | $25.87 | $26.10 | $25.69 | $25.89 | 1.1M |
| 2026-06-18 | $26.00 | $26.31 | $25.75 | $26.13 | 3.0M |
| 2026-06-17 | $26.10 | $26.44 | $25.46 | $25.65 | 1.0M |
| 2026-06-16 | $26.02 | $26.33 | $26.02 | $26.23 | 1.0M |
| 2026-06-15 | $26.18 | $26.36 | $25.75 | $25.79 | 0.9M |
| 2026-06-12 | $26.00 | $26.13 | $25.71 | $25.82 | 0.8M |
| 2026-06-11 | $25.75 | $25.95 | $25.36 | $25.62 | 0.9M |
| 2026-06-10 | $26.14 | $26.33 | $25.50 | $25.63 | 1.5M |
| 2026-06-09 | $25.66 | $26.29 | $25.65 | $26.12 | 1.2M |
| 2026-06-08 | $25.37 | $25.71 | $25.33 | $25.37 | 1.2M |
| 2026-06-05 | $25.15 | $25.63 | $25.13 | $25.33 | 0.9M |
| 2026-06-04 | $25.44 | $25.45 | $24.99 | $25.09 | 1.4M |
| 2026-06-03 | $25.05 | $25.20 | $24.85 | $25.18 | 1.1M |
| 2026-06-02 | $24.73 | $25.11 | $24.65 | $25.08 | 1.1M |
| 2026-06-01 | $24.95 | $24.95 | $24.18 | $24.67 | 1.8M |
| 2026-05-29 | $25.32 | $25.61 | $25.18 | $25.21 | 1.3M |
| 2026-05-28 | $25.49 | $25.74 | $25.07 | $25.36 | 1.3M |
| 2026-05-27 | $25.92 | $25.99 | $25.56 | $25.67 | 1.5M |
| 2026-05-26 | $25.62 | $25.80 | $25.35 | $25.78 | 1.0M |
| 2026-05-22 | $25.29 | $25.43 | $24.95 | $25.31 | 1.0M |
| 2026-05-21 | $25.18 | $25.46 | $24.93 | $25.12 | 1.4M |
| 2026-05-20 | $25.03 | $25.56 | $24.81 | $25.43 | 1.2M |
| 2026-05-19 | $25.71 | $25.85 | $24.98 | $25.00 | 0.8M |
| 2026-05-18 | $25.58 | $25.95 | $25.52 | $25.72 | 1.4M |
| 2026-05-15 | $25.74 | $26.06 | $25.43 | $25.51 | 1.8M |
| 2026-05-14 | $25.66 | $25.96 | $25.47 | $25.86 | 1.2M |
| 2026-05-13 | $25.34 | $25.52 | $25.10 | $25.44 | 1.0M |
| 2026-05-12 | $25.89 | $25.98 | $25.29 | $25.36 | 1.2M |
| 2026-05-11 | $26.46 | $26.46 | $25.84 | $25.85 | 0.8M |
| 2026-05-08 | $27.05 | $27.23 | $26.35 | $26.37 | 0.9M |
| 2026-05-07 | $27.41 | $27.80 | $26.85 | $26.89 | 1.6M |
| 2026-05-06 | $27.17 | $28.16 | $26.71 | $27.14 | 1.7M |
| 2026-05-05 | $27.46 | $27.84 | $27.35 | $27.55 | 0.9M |
| 2026-05-04 | $27.29 | $27.61 | $26.96 | $27.23 | 1.0M |
| 2026-05-01 | $28.01 | $28.01 | $27.30 | $27.39 | 1.1M |
| 2026-04-30 | $27.61 | $27.94 | $27.39 | $27.89 | 0.9M |
| 2026-04-29 | $28.07 | $28.14 | $27.53 | $27.70 | 1.2M |
| 2026-04-28 | $28.45 | $28.50 | $27.78 | $28.12 | 0.6M |
| 2026-04-27 | $28.22 | $28.46 | $27.92 | $28.35 | 1.0M |
| 2026-04-24 | $28.03 | $28.20 | $27.78 | $28.17 | 3.2M |
| 2026-04-23 | $27.90 | $28.21 | $27.74 | $28.09 | 0.8M |
| 2026-04-22 | $27.89 | $28.08 | $27.52 | $27.79 | 1.0M |
| 2026-04-21 | $27.51 | $27.81 | $27.34 | $27.72 | 1.5M |
| 2026-04-20 | $28.76 | $28.84 | $27.33 | $27.53 | 1.8M |
| 2026-04-17 | $28.77 | $29.50 | $28.74 | $29.07 | 4.6M |
| 2026-04-16 | $29.14 | $29.40 | $28.38 | $28.50 | 0.9M |
| 2026-04-15 | $30.02 | $30.02 | $28.98 | $29.19 | 1.1M |
| 2026-04-14 | $30.37 | $30.75 | $30.12 | $30.19 | 1.2M |
| 2026-04-13 | $29.80 | $30.48 | $29.40 | $30.37 | 1.1M |
| 2026-04-10 | $30.13 | $30.16 | $29.64 | $29.69 | 0.8M |
| 2026-04-09 | $28.91 | $30.32 | $28.91 | $30.13 | 0.8M |
| 2026-04-08 | $29.02 | $29.39 | $28.83 | $29.04 | 1.2M |
| 2026-04-07 | $27.77 | $28.22 | $27.50 | $27.92 | 0.9M |
| 2026-04-06 | $27.59 | $27.86 | $27.36 | $27.75 | 0.6M |
| 2026-04-02 | $27.53 | $28.14 | $27.19 | $27.65 | 0.6M |
| 2026-04-01 | $27.67 | $28.24 | $27.58 | $28.06 | 0.8M |
| 2026-03-31 | $27.21 | $27.74 | $26.92 | $27.49 | 1.0M |
| 2026-03-30 | $27.33 | $27.33 | $26.72 | $26.85 | 1.2M |
| 2026-03-27 | $27.57 | $27.69 | $26.93 | $27.04 | 1.2M |
| 2026-03-26 | $28.00 | $28.29 | $27.69 | $27.80 | 0.6M |
| 2026-03-25 | $28.46 | $28.54 | $27.68 | $28.22 | 0.8M |
| 2026-03-24 | $27.73 | $28.35 | $27.57 | $28.19 | 1.5M |
| 2026-03-23 | $28.03 | $28.45 | $27.80 | $27.90 | 1.2M |
| 2026-03-20 | $27.55 | $27.55 | $27.09 | $27.22 | 3.8M |
| 2026-03-19 | $27.09 | $27.87 | $26.93 | $27.56 | 0.9M |
| 2026-03-18 | $27.59 | $27.83 | $27.38 | $27.42 | 0.8M |
| 2026-03-17 | $27.80 | $27.91 | $27.31 | $27.66 | 0.9M |
| 2026-03-16 | $27.96 | $28.05 | $27.62 | $27.67 | 0.6M |
| 2026-03-13 | $27.80 | $28.21 | $27.20 | $27.74 | 1.3M |
| 2026-03-12 | $27.81 | $27.97 | $27.56 | $27.62 | 0.6M |
| 2026-03-11 | $27.92 | $28.22 | $27.55 | $28.14 | 0.7M |
| 2026-03-10 | $27.90 | $28.62 | $27.76 | $28.07 | 0.7M |
| 2026-03-09 | $27.51 | $28.14 | $26.88 | $27.99 | 0.9M |
| 2026-03-06 | $28.42 | $28.42 | $27.73 | $27.93 | 0.6M |
| 2026-03-05 | $29.33 | $29.37 | $28.67 | $28.92 | 0.7M |
| 2026-03-04 | $29.42 | $29.64 | $29.02 | $29.54 | 0.6M |
| 2026-03-03 | $28.95 | $29.57 | $28.56 | $29.36 | 1.4M |
| 2026-03-02 | $29.48 | $29.96 | $28.99 | $29.69 | 1.0M |
| 2026-02-27 | $30.49 | $31.00 | $29.82 | $29.93 | 1.6M |
| 2026-02-26 | $30.01 | $30.25 | $29.63 | $30.12 | 1.0M |
| 2026-02-25 | $29.95 | $29.96 | $29.39 | $29.90 | 0.6M |
| 2026-02-24 | $29.82 | $30.08 | $29.68 | $29.92 | 0.7M |
| 2026-02-23 | $29.94 | $30.05 | $29.33 | $29.59 | 0.7M |
| 2026-02-20 | $29.74 | $30.10 | $29.55 | $29.97 | 0.8M |
| 2026-02-19 | $29.71 | $30.08 | $29.41 | $29.78 | 1.2M |
| 2026-02-18 | $30.22 | $30.47 | $29.77 | $29.89 | 1.5M |
| 2026-02-17 | $30.05 | $30.18 | $29.72 | $30.15 | 1.2M |
| 2026-02-13 | $29.95 | $30.21 | $29.62 | $30.13 | 1.5M |
| 2026-02-12 | $29.74 | $30.05 | $29.55 | $29.91 | 1.2M |
| 2026-02-11 | $29.96 | $30.08 | $29.13 | $29.44 | 0.8M |
| 2026-02-10 | $29.64 | $29.94 | $29.30 | $29.45 | 1.5M |
| 2026-02-09 | $29.24 | $29.70 | $29.08 | $29.67 | 1.2M |
| 2026-02-06 | $28.36 | $29.24 | $27.86 | $29.18 | 2.4M |
| 2026-02-05 | $28.55 | $28.66 | $27.28 | $27.93 | 1.8M |
| 2026-02-04 | $27.92 | $28.17 | $27.47 | $27.52 | 1.8M |
| 2026-02-03 | $27.91 | $28.45 | $27.22 | $27.56 | 1.7M |
| 2026-02-02 | $27.10 | $27.94 | $26.69 | $27.91 | 2.1M |
| 2026-01-30 | $26.87 | $27.22 | $26.71 | $27.07 | 1.2M |
| 2026-01-29 | $26.96 | $27.14 | $26.69 | $26.99 | 1.3M |
| 2026-01-28 | $26.79 | $26.86 | $26.35 | $26.71 | 1.0M |
| 2026-01-27 | $27.04 | $27.13 | $26.62 | $26.94 | 0.8M |
| 2026-01-26 | $26.65 | $27.04 | $26.53 | $26.94 | 1.1M |
| 2026-01-23 | $26.79 | $26.79 | $26.46 | $26.57 | 0.9M |
| 2026-01-22 | $26.80 | $26.87 | $26.37 | $26.84 | 0.8M |
| 2026-01-21 | $26.22 | $26.81 | $26.10 | $26.67 | 1.1M |
| 2026-01-20 | $25.97 | $26.58 | $25.88 | $26.05 | 2.2M |