5 DAY PERFORMANCE
+6.18%
1 MONTH PERFORMANCE
-7.80%
3 MONTH PERFORMANCE
-7.07%
6 MONTH PERFORMANCE
+21.21%
YEAR-TO-DATE PERFORMANCE
+17.55%
1 YEAR PERFORMANCE
+7.90%
Mueller Water Products Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $25.34 | $25.44 (0.39%) | $25.52 | $25.10 | 950.12 K | $3.96 B |
| 05/12/2026 | $25.89 | $25.36 (-2.05%) | $25.98 | $25.29 | 1.18 M | $3.97 B |
| 05/11/2026 | $26.46 | $25.85 (-2.31%) | $26.46 | $25.84 | 753.73 K | $4.04 B |
| 05/08/2026 | $27.05 | $26.37 (-2.51%) | $27.23 | $26.35 | 918.92 K | $4.12 B |
| 05/07/2026 | $27.41 | $26.89 (-1.9%) | $27.80 | $26.85 | 1.64 M | $4.21 B |
| 05/06/2026 | $27.17 | $27.14 (-0.11%) | $28.16 | $26.71 | 1.74 M | $4.24 B |
| 05/05/2026 | $27.46 | $27.55 (0.33%) | $27.84 | $27.35 | 863.60 K | $4.31 B |
| 05/04/2026 | $27.29 | $27.23 (-0.22%) | $27.61 | $26.96 | 952.04 K | $4.26 B |
| 05/01/2026 | $28.01 | $27.39 (-2.21%) | $28.01 | $27.30 | 1.07 M | $4.28 B |
| 04/30/2026 | $27.61 | $27.89 (1.01%) | $27.94 | $27.39 | 937.90 K | $4.36 B |
| 04/29/2026 | $28.07 | $27.70 (-1.32%) | $28.14 | $27.53 | 1.22 M | $4.33 B |
| 04/28/2026 | $28.45 | $28.12 (-1.16%) | $28.50 | $27.78 | 595.21 K | $4.40 B |
| 04/27/2026 | $28.22 | $28.35 (0.46%) | $28.46 | $27.92 | 992.48 K | $4.43 B |
| 04/24/2026 | $28.03 | $28.17 (0.5%) | $28.20 | $27.78 | 3.20 M | $4.40 B |
| 04/23/2026 | $27.90 | $28.09 (0.68%) | $28.21 | $27.74 | 775.30 K | $4.39 B |
| 04/22/2026 | $27.89 | $27.79 (-0.36%) | $28.08 | $27.52 | 1.04 M | $4.34 B |
| 04/21/2026 | $27.51 | $27.72 (0.76%) | $27.81 | $27.34 | 1.54 M | $4.33 B |
| 04/20/2026 | $28.76 | $27.53 (-4.28%) | $28.84 | $27.33 | 1.77 M | $4.30 B |
| 04/17/2026 | $28.77 | $29.07 (1.04%) | $29.50 | $28.74 | 4.61 M | $4.54 B |
| 04/16/2026 | $29.14 | $28.50 (-2.2%) | $29.40 | $28.38 | 914.30 K | $4.45 B |
| 04/15/2026 | $30.02 | $29.19 (-2.76%) | $30.02 | $28.98 | 1.08 M | $4.56 B |
| 04/14/2026 | $30.37 | $30.19 (-0.59%) | $30.75 | $30.12 | 1.23 M | $4.72 B |
| 04/13/2026 | $29.80 | $30.37 (1.91%) | $30.48 | $29.40 | 1.09 M | $4.75 B |
| 04/10/2026 | $30.13 | $29.69 (-1.46%) | $30.16 | $29.64 | 784.66 K | $4.64 B |
| 04/09/2026 | $28.91 | $30.13 (4.22%) | $30.32 | $28.91 | 849.14 K | $4.71 B |
| 04/08/2026 | $29.02 | $29.04 (0.07%) | $29.39 | $28.83 | 1.19 M | $4.54 B |
| 04/07/2026 | $27.77 | $27.92 (0.54%) | $28.22 | $27.50 | 882.60 K | $4.36 B |
| 04/06/2026 | $27.59 | $27.75 (0.58%) | $27.86 | $27.36 | 641.90 K | $4.34 B |
| 04/02/2026 | $27.53 | $27.65 (0.44%) | $28.14 | $27.19 | 552.50 K | $4.32 B |
| 04/01/2026 | $27.67 | $28.06 (1.41%) | $28.24 | $27.58 | 756.90 K | $4.39 B |
| 03/31/2026 | $27.21 | $27.49 (1.03%) | $27.74 | $26.92 | 984.88 K | $4.30 B |
| 03/30/2026 | $27.33 | $26.85 (-1.76%) | $27.33 | $26.72 | 1.23 M | $4.20 B |
| 03/27/2026 | $27.57 | $27.04 (-1.92%) | $27.69 | $26.93 | 1.19 M | $4.23 B |
| 03/26/2026 | $28.00 | $27.80 (-0.71%) | $28.29 | $27.69 | 616.72 K | $4.35 B |
| 03/25/2026 | $28.46 | $28.22 (-0.84%) | $28.54 | $27.68 | 789.50 K | $4.41 B |
| 03/24/2026 | $27.73 | $28.19 (1.66%) | $28.35 | $27.57 | 1.53 M | $4.41 B |
| 03/23/2026 | $28.03 | $27.90 (-0.46%) | $28.45 | $27.80 | 1.23 M | $4.36 B |
| 03/20/2026 | $27.55 | $27.22 (-1.2%) | $27.55 | $27.09 | 3.80 M | $4.25 B |
| 03/19/2026 | $27.09 | $27.56 (1.73%) | $27.87 | $26.93 | 913.62 K | $4.31 B |
| 03/18/2026 | $27.59 | $27.42 (-0.62%) | $27.83 | $27.38 | 839.40 K | $4.29 B |
| 03/17/2026 | $27.80 | $27.66 (-0.5%) | $27.91 | $27.31 | 867.60 K | $4.32 B |
| 03/16/2026 | $27.96 | $27.67 (-1.04%) | $28.05 | $27.62 | 599.80 K | $4.32 B |
| 03/13/2026 | $27.80 | $27.74 (-0.22%) | $28.21 | $27.20 | 1.26 M | $4.34 B |
| 03/12/2026 | $27.81 | $27.62 (-0.68%) | $27.97 | $27.56 | 630.03 K | $4.32 B |
| 03/11/2026 | $27.92 | $28.14 (0.79%) | $28.22 | $27.55 | 714.47 K | $4.40 B |
| 03/10/2026 | $27.90 | $28.07 (0.61%) | $28.62 | $27.76 | 717.70 K | $4.39 B |
| 03/09/2026 | $27.51 | $27.99 (1.74%) | $28.14 | $26.88 | 864.12 K | $4.37 B |
| 03/06/2026 | $28.42 | $27.93 (-1.72%) | $28.42 | $27.73 | 645.50 K | $4.37 B |
| 03/05/2026 | $29.33 | $28.92 (-1.4%) | $29.37 | $28.67 | 730.56 K | $4.52 B |
| 03/04/2026 | $29.42 | $29.54 (0.41%) | $29.64 | $29.02 | 596.50 K | $4.62 B |
| 03/03/2026 | $28.95 | $29.36 (1.42%) | $29.57 | $28.56 | 1.40 M | $4.59 B |
| 03/02/2026 | $29.48 | $29.69 (0.71%) | $29.96 | $28.99 | 1.01 M | $4.64 B |
| 02/27/2026 | $30.49 | $29.93 (-1.84%) | $31.00 | $29.82 | 1.59 M | $4.68 B |
| 02/26/2026 | $30.01 | $30.12 (0.37%) | $30.25 | $29.63 | 971.30 K | $4.71 B |
| 02/25/2026 | $29.95 | $29.90 (-0.17%) | $29.96 | $29.39 | 631.00 K | $4.67 B |
| 02/24/2026 | $29.82 | $29.92 (0.34%) | $30.08 | $29.68 | 673.74 K | $4.68 B |
| 02/23/2026 | $29.94 | $29.59 (-1.17%) | $30.05 | $29.33 | 673.91 K | $4.62 B |
| 02/20/2026 | $29.74 | $29.97 (0.77%) | $30.10 | $29.55 | 783.34 K | $4.68 B |
| 02/19/2026 | $29.71 | $29.78 (0.24%) | $30.08 | $29.41 | 1.25 M | $4.65 B |
| 02/18/2026 | $30.22 | $29.89 (-1.09%) | $30.47 | $29.77 | 1.53 M | $4.67 B |
| 02/17/2026 | $30.05 | $30.15 (0.33%) | $30.18 | $29.72 | 1.21 M | $4.71 B |
| 02/13/2026 | $29.95 | $30.13 (0.6%) | $30.21 | $29.62 | 1.48 M | $4.71 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.
