5 DAY PERFORMANCE
+9.25%
1 MONTH PERFORMANCE
+10.41%
3 MONTH PERFORMANCE
+3.55%
6 MONTH PERFORMANCE
+12.95%
YEAR-TO-DATE PERFORMANCE
+17.55%
1 YEAR PERFORMANCE
+16.13%
Mueller Water Products Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $25.29 | $25.31 (0.08%) | $25.43 | $24.95 | 1.05 M | $3.96 B |
| 05/21/2026 | $25.18 | $25.12 (-0.24%) | $25.46 | $24.93 | 1.45 M | $3.93 B |
| 05/20/2026 | $25.03 | $25.43 (1.6%) | $25.56 | $24.81 | 1.23 M | $3.98 B |
| 05/19/2026 | $25.71 | $25.00 (-2.76%) | $25.85 | $24.98 | 831.70 K | $3.91 B |
| 05/18/2026 | $25.58 | $25.72 (0.55%) | $25.95 | $25.52 | 1.38 M | $4.02 B |
| 05/15/2026 | $25.74 | $25.51 (-0.89%) | $26.06 | $25.43 | 1.78 M | $3.99 B |
| 05/14/2026 | $25.66 | $25.86 (0.78%) | $25.96 | $25.47 | 1.20 M | $4.04 B |
| 05/13/2026 | $25.34 | $25.44 (0.39%) | $25.52 | $25.10 | 997.50 K | $3.98 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 | $4.41 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 | $4.35 B |
| 04/21/2026 | $27.51 | $27.72 (0.76%) | $27.81 | $27.34 | 1.54 M | $4.34 B |
| 04/20/2026 | $28.76 | $27.53 (-4.28%) | $28.84 | $27.33 | 1.77 M | $4.31 B |
| 04/17/2026 | $28.77 | $29.07 (1.04%) | $29.50 | $28.74 | 4.61 M | $4.55 B |
| 04/16/2026 | $29.14 | $28.50 (-2.2%) | $29.40 | $28.38 | 914.30 K | $4.46 B |
| 04/15/2026 | $30.02 | $29.19 (-2.76%) | $30.02 | $28.98 | 1.08 M | $4.57 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 | $4.37 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 |
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.
