5 DAY PERFORMANCE
+29.27%
1 MONTH PERFORMANCE
+17.85%
3 MONTH PERFORMANCE
+13.13%
6 MONTH PERFORMANCE
-3.58%
YEAR-TO-DATE PERFORMANCE
+17.55%
1 YEAR PERFORMANCE
+8.78%
Mueller Water Products Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $21.25 | $21.38 (0.61%) | $21.40 | $21.12 | 404.95 K | $3.31 B |
| 10/07/2026 | $21.75 | $21.39 (-1.66%) | $21.80 | $21.33 | 1.54 M | $3.34 B |
| 10/06/2026 | $21.95 | $21.96 (0.05%) | $22.00 | $21.73 | 1.22 M | $3.43 B |
| 10/05/2026 | $21.62 | $21.76 (0.65%) | $22.09 | $21.47 | 2.06 M | $3.40 B |
| 10/02/2026 | $21.75 | $21.66 (-0.41%) | $21.96 | $21.64 | 2.14 M | $3.39 B |
| 10/01/2026 | $21.18 | $21.50 (1.51%) | $21.53 | $20.90 | 1.69 M | $3.36 B |
| 09/30/2026 | $21.51 | $21.24 (-1.26%) | $21.52 | $21.21 | 1.67 M | $3.32 B |
| 09/29/2026 | $21.65 | $21.47 (-0.83%) | $21.72 | $21.29 | 979.80 K | $3.36 B |
| 09/28/2026 | $21.58 | $21.64 (0.28%) | $21.74 | $21.35 | 1.35 M | $3.38 B |
| 09/25/2026 | $21.54 | $21.63 (0.42%) | $21.72 | $21.45 | 1.19 M | $3.38 B |
| 09/24/2026 | $21.68 | $21.47 (-0.97%) | $21.75 | $21.33 | 1.37 M | $3.36 B |
| 09/23/2026 | $21.91 | $21.72 (-0.87%) | $22.01 | $21.71 | 1.08 M | $3.39 B |
| 09/22/2026 | $22.21 | $22.02 (-0.86%) | $22.29 | $21.92 | 1.40 M | $3.44 B |
| 09/21/2026 | $22.01 | $21.91 (-0.45%) | $22.08 | $21.75 | 1.38 M | $3.42 B |
| 09/18/2026 | $21.85 | $21.90 (0.23%) | $21.98 | $21.68 | 5.01 M | $3.42 B |
| 09/17/2026 | $22.39 | $21.85 (-2.41%) | $22.45 | $21.77 | 1.58 M | $3.42 B |
| 09/16/2026 | $23.02 | $22.74 (-1.22%) | $23.09 | $22.60 | 1.44 M | $3.55 B |
| 09/15/2026 | $23.23 | $22.81 (-1.81%) | $23.24 | $22.68 | 1.60 M | $3.57 B |
| 09/14/2026 | $23.74 | $23.08 (-2.78%) | $23.84 | $22.98 | 1.46 M | $3.61 B |
| 09/11/2026 | $24.02 | $23.94 (-0.33%) | $24.09 | $23.77 | 1.25 M | $3.74 B |
| 09/10/2026 | $23.78 | $23.69 (-0.38%) | $23.88 | $23.35 | 1.21 M | $3.70 B |
| 09/09/2026 | $23.62 | $23.99 (1.57%) | $24.10 | $23.59 | 1.55 M | $3.75 B |
| 09/08/2026 | $23.99 | $23.76 (-0.96%) | $24.04 | $23.75 | 865.90 K | $3.71 B |
| 09/04/2026 | $23.93 | $23.95 (0.08%) | $24.18 | $23.90 | 858.71 K | $3.74 B |
| 09/03/2026 | $23.98 | $23.90 (-0.33%) | $24.22 | $23.81 | 1.05 M | $3.74 B |
| 09/02/2026 | $23.59 | $23.82 (0.97%) | $24.06 | $23.49 | 1.13 M | $3.72 B |
| 09/01/2026 | $23.93 | $23.57 (-1.5%) | $24.10 | $23.54 | 896.52 K | $3.68 B |
| 08/31/2026 | $24.25 | $24.14 (-0.45%) | $24.55 | $24.04 | 898.50 K | $3.77 B |
| 08/28/2026 | $24.75 | $24.38 (-1.49%) | $24.91 | $24.23 | 648.20 K | $3.81 B |
| 08/27/2026 | $25.00 | $24.72 (-1.12%) | $25.24 | $24.59 | 1.05 M | $3.86 B |
| 08/26/2026 | $25.00 | $25.27 (1.08%) | $25.28 | $24.89 | 804.10 K | $3.95 B |
| 08/25/2026 | $25.40 | $24.94 (-1.81%) | $25.40 | $24.79 | 704.80 K | $3.90 B |
| 08/24/2026 | $25.00 | $25.15 (0.6%) | $25.30 | $24.89 | 1.56 M | $3.93 B |
| 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 |
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.
