5 DAY PERFORMANCE
+10.72%
1 MONTH PERFORMANCE
+11.87%
3 MONTH PERFORMANCE
+10.63%
6 MONTH PERFORMANCE
-6.42%
YEAR-TO-DATE PERFORMANCE
+17.55%
1 YEAR PERFORMANCE
+2.87%
Mueller Water Products Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $25.30 | $24.94 (-1.42%) | $25.34 | $24.92 | 922.70 K | $3.90 B |
| 08/20/2026 | $25.02 | $25.13 (0.44%) | $25.32 | $24.91 | 920.20 K | $3.93 B |
| 08/19/2026 | $24.97 | $25.29 (1.28%) | $25.33 | $24.43 | 1.14 M | $3.95 B |
| 08/18/2026 | $25.20 | $24.91 (-1.15%) | $25.20 | $24.66 | 812.12 K | $3.89 B |
| 08/17/2026 | $25.38 | $25.18 (-0.79%) | $25.76 | $25.17 | 1.17 M | $3.94 B |
| 08/14/2026 | $25.38 | $25.54 (0.63%) | $25.62 | $25.33 | 585.03 K | $3.99 B |
| 08/13/2026 | $26.32 | $25.51 (-3.08%) | $26.40 | $25.46 | 888.70 K | $3.99 B |
| 08/12/2026 | $26.28 | $26.17 (-0.42%) | $26.28 | $25.80 | 861.20 K | $4.09 B |
| 08/11/2026 | $26.17 | $26.22 (0.19%) | $26.46 | $26.07 | 703.80 K | $4.10 B |
| 08/10/2026 | $26.42 | $26.08 (-1.29%) | $26.63 | $25.99 | 1.02 M | $4.08 B |
| 08/07/2026 | $27.01 | $26.65 (-1.33%) | $27.16 | $26.57 | 988.00 K | $4.17 B |
| 08/06/2026 | $27.24 | $27.09 (-0.55%) | $28.92 | $26.79 | 1.60 M | $4.23 B |
| 08/05/2026 | $26.64 | $26.41 (-0.86%) | $26.74 | $26.22 | 1.38 M | $4.13 B |
| 08/04/2026 | $26.10 | $26.60 (1.92%) | $26.62 | $25.71 | 1.09 M | $4.16 B |
| 08/03/2026 | $25.66 | $25.79 (0.51%) | $25.96 | $25.62 | 939.67 K | $4.03 B |
| 07/31/2026 | $25.13 | $25.24 (0.44%) | $25.38 | $24.82 | 1.57 M | $3.95 B |
| 07/30/2026 | $25.41 | $24.95 (-1.81%) | $25.46 | $24.83 | 1.27 M | $3.90 B |
| 07/29/2026 | $25.80 | $25.17 (-2.44%) | $25.82 | $24.99 | 1.32 M | $3.94 B |
| 07/28/2026 | $25.42 | $25.91 (1.93%) | $26.15 | $25.33 | 988.11 K | $4.05 B |
| 07/27/2026 | $25.25 | $25.16 (-0.36%) | $25.49 | $24.95 | 1.12 M | $3.94 B |
| 07/24/2026 | $25.14 | $25.03 (-0.44%) | $25.33 | $25.01 | 941.02 K | $3.91 B |
| 07/23/2026 | $24.72 | $24.88 (0.65%) | $25.08 | $24.72 | 982.73 K | $3.89 B |
| 07/22/2026 | $24.83 | $24.89 (0.24%) | $25.14 | $24.72 | 909.00 K | $3.89 B |
| 07/21/2026 | $25.22 | $24.83 (-1.55%) | $25.22 | $24.74 | 1.01 M | $3.88 B |
| 07/20/2026 | $25.62 | $25.06 (-2.19%) | $25.62 | $24.89 | 712.34 K | $3.92 B |
| 07/17/2026 | $25.65 | $25.46 (-0.74%) | $26.26 | $25.46 | 1.96 M | $3.98 B |
| 07/16/2026 | $24.81 | $25.94 (4.55%) | $25.95 | $24.67 | 1.19 M | $4.06 B |
| 07/15/2026 | $24.68 | $24.87 (0.77%) | $24.88 | $24.50 | 1.02 M | $3.89 B |
| 07/14/2026 | $24.76 | $24.70 (-0.24%) | $24.94 | $24.54 | 926.54 K | $3.86 B |
| 07/13/2026 | $24.87 | $24.60 (-1.09%) | $25.15 | $24.37 | 1.28 M | $3.85 B |
| 07/10/2026 | $24.80 | $24.92 (0.48%) | $25.22 | $24.79 | 819.30 K | $3.90 B |
| 07/09/2026 | $25.01 | $24.91 (-0.4%) | $25.15 | $24.81 | 1.13 M | $3.90 B |
| 07/08/2026 | $24.89 | $24.75 (-0.56%) | $25.19 | $24.67 | 1.18 M | $3.87 B |
| 07/07/2026 | $25.33 | $25.10 (-0.91%) | $25.81 | $24.94 | 1.24 M | $3.93 B |
| 07/06/2026 | $24.95 | $25.35 (1.6%) | $25.36 | $24.77 | 1.36 M | $3.96 B |
| 07/02/2026 | $25.24 | $24.97 (-1.07%) | $25.44 | $24.75 | 952.60 K | $3.91 B |
| 07/01/2026 | $25.89 | $25.11 (-3.01%) | $25.93 | $25.09 | 949.90 K | $3.93 B |
| 06/30/2026 | $25.62 | $25.83 (0.82%) | $25.94 | $25.50 | 1.20 M | $4.04 B |
| 06/29/2026 | $26.37 | $26.10 (-1.02%) | $26.70 | $26.09 | 1.44 M | $4.08 B |
| 06/26/2026 | $27.01 | $26.70 (-1.15%) | $27.01 | $26.64 | 3.62 M | $4.18 B |
| 06/25/2026 | $26.46 | $26.98 (1.97%) | $27.41 | $26.31 | 1.14 M | $4.22 B |
| 06/24/2026 | $25.71 | $26.23 (2.02%) | $26.81 | $25.59 | 1.75 M | $4.10 B |
| 06/23/2026 | $25.70 | $25.63 (-0.27%) | $26.03 | $25.41 | 826.43 K | $4.01 B |
| 06/22/2026 | $25.87 | $25.89 (0.08%) | $26.10 | $25.69 | 1.12 M | $4.05 B |
| 06/18/2026 | $26.00 | $26.13 (0.5%) | $26.31 | $25.75 | 3.05 M | $4.09 B |
| 06/17/2026 | $26.10 | $25.65 (-1.72%) | $26.44 | $25.46 | 964.70 K | $4.01 B |
| 06/16/2026 | $26.02 | $26.23 (0.81%) | $26.33 | $26.02 | 995.60 K | $4.10 B |
| 06/15/2026 | $26.18 | $25.79 (-1.49%) | $26.36 | $25.75 | 881.00 K | $4.03 B |
| 06/12/2026 | $26.00 | $25.82 (-0.69%) | $26.13 | $25.71 | 784.91 K | $4.04 B |
| 06/11/2026 | $25.75 | $25.62 (-0.5%) | $25.95 | $25.36 | 864.51 K | $4.01 B |
| 06/10/2026 | $26.14 | $25.63 (-1.95%) | $26.33 | $25.50 | 1.48 M | $4.01 B |
| 06/09/2026 | $25.66 | $26.12 (1.79%) | $26.29 | $25.65 | 1.16 M | $4.09 B |
| 06/08/2026 | $25.37 | $25.37 (0%) | $25.71 | $25.33 | 1.15 M | $3.97 B |
| 06/05/2026 | $25.15 | $25.33 (0.72%) | $25.63 | $25.13 | 935.64 K | $3.96 B |
| 06/04/2026 | $25.44 | $25.09 (-1.38%) | $25.45 | $24.99 | 1.44 M | $3.92 B |
| 06/03/2026 | $25.05 | $25.18 (0.52%) | $25.20 | $24.85 | 1.12 M | $3.94 B |
| 06/02/2026 | $24.73 | $25.08 (1.42%) | $25.11 | $24.65 | 1.12 M | $3.92 B |
| 06/01/2026 | $24.95 | $24.67 (-1.12%) | $24.95 | $24.18 | 1.77 M | $3.86 B |
| 05/29/2026 | $25.32 | $25.21 (-0.43%) | $25.61 | $25.18 | 1.29 M | $3.94 B |
| 05/28/2026 | $25.49 | $25.36 (-0.51%) | $25.74 | $25.07 | 1.35 M | $3.97 B |
| 05/27/2026 | $25.92 | $25.67 (-0.96%) | $25.99 | $25.56 | 1.53 M | $4.01 B |
| 05/26/2026 | $25.62 | $25.78 (0.62%) | $25.80 | $25.35 | 955.08 K | $4.03 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
