5 DAY PERFORMANCE
-11.14%
1 MONTH PERFORMANCE
-15.04%
3 MONTH PERFORMANCE
-9.18%
6 MONTH PERFORMANCE
+12.20%
YEAR-TO-DATE PERFORMANCE
-1.07%
1 YEAR PERFORMANCE
+42.60%
Mueller Water Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $26.86 | $26.77 (-0.34%) | $27.15 | $26.57 | 3.07 M | $4.20 B |
| 03/11/2025 | $26.84 | $26.52 (-1.19%) | $27.09 | $25.85 | 4.11 M | $4.15 B |
| 03/10/2025 | $25.60 | $26.90 (5.08%) | $27.27 | $25.55 | 5.36 M | $4.20 B |
| 03/07/2025 | $24.71 | $25.05 (1.38%) | $25.17 | $24.24 | 1.15 M | $3.92 B |
| 03/06/2025 | $24.95 | $24.86 (-0.36%) | $25.28 | $24.82 | 1.07 M | $3.89 B |
| 03/05/2025 | $24.93 | $25.11 (0.72%) | $25.16 | $24.64 | 1.63 M | $3.92 B |
| 03/04/2025 | $24.70 | $24.80 (0.4%) | $25.32 | $24.45 | 1.23 M | $3.88 B |
| 03/03/2025 | $25.87 | $25.19 (-2.63%) | $25.98 | $25.17 | 1.43 M | $3.94 B |
| 02/28/2025 | $25.46 | $25.76 (1.18%) | $25.78 | $25.19 | 1.25 M | $4.03 B |
| 02/27/2025 | $25.46 | $25.37 (-0.35%) | $25.77 | $25.22 | 1.78 M | $3.97 B |
| 02/26/2025 | $25.27 | $25.45 (0.71%) | $25.71 | $25.04 | 1.14 M | $3.98 B |
| 02/25/2025 | $25.17 | $25.12 (-0.2%) | $25.31 | $24.59 | 844,433 | $3.93 B |
| 02/24/2025 | $25.49 | $25.05 (-1.73%) | $25.56 | $25.04 | 983,042 | $3.92 B |
| 02/21/2025 | $26.73 | $25.31 (-5.31%) | $26.88 | $25.23 | 1.01 M | $3.96 B |
| 02/20/2025 | $26.60 | $26.48 (-0.45%) | $26.69 | $26.13 | 1.10 M | $4.14 B |
| 02/19/2025 | $26.93 | $26.76 (-0.63%) | $26.98 | $26.71 | 1.27 M | $4.18 B |
| 02/18/2025 | $26.90 | $27.07 (0.63%) | $27.09 | $26.67 | 1.16 M | $4.23 B |
| 02/14/2025 | $27.04 | $26.88 (-0.59%) | $27.15 | $26.60 | 1.47 M | $4.20 B |
| 02/13/2025 | $26.38 | $27.07 (2.62%) | $27.17 | $26.22 | 2.04 M | $4.23 B |
| 02/12/2025 | $26.21 | $26.20 (-0.04%) | $26.38 | $25.75 | 1.95 M | $4.10 B |
| 02/11/2025 | $26.64 | $26.84 (0.75%) | $27.09 | $26.45 | 1.43 M | $4.20 B |
| 02/10/2025 | $27.17 | $26.90 (-0.99%) | $27.28 | $26.56 | 2.04 M | $4.20 B |
| 02/07/2025 | $27.70 | $27.32 (-1.37%) | $27.82 | $26.89 | 1.91 M | $4.27 B |
| 02/06/2025 | $28.25 | $27.82 (-1.52%) | $28.25 | $26.97 | 3.45 M | $4.35 B |
| 02/05/2025 | $23.72 | $26.93 (13.53%) | $27.35 | $23.65 | 5.66 M | $4.21 B |
| 02/04/2025 | $23.01 | $23.08 (0.3%) | $23.36 | $23.01 | 1.13 M | $3.61 B |
| 02/03/2025 | $22.45 | $22.96 (2.27%) | $23.17 | $22.29 | 1.69 M | $3.59 B |
| 01/31/2025 | $22.93 | $23.00 (0.31%) | $23.20 | $22.70 | 1.64 M | $3.59 B |
| 01/30/2025 | $23.09 | $23.01 (-0.35%) | $23.33 | $22.85 | 919,600 | $3.59 B |
| 01/29/2025 | $23.18 | $22.84 (-1.47%) | $23.50 | $22.84 | 1.24 M | $3.56 B |
| 01/28/2025 | $23.00 | $23.16 (0.7%) | $23.20 | $22.68 | 855,431 | $3.61 B |
| 01/27/2025 | $23.03 | $23.02 (-0.04%) | $23.18 | $22.70 | 1.52 M | $3.59 B |
| 01/24/2025 | $23.67 | $23.17 (-2.11%) | $23.67 | $23.02 | 919,300 | $3.61 B |
| 01/23/2025 | $23.58 | $23.72 (0.59%) | $23.81 | $23.51 | 1.09 M | $3.70 B |
| 01/22/2025 | $23.55 | $23.57 (0.08%) | $23.72 | $23.37 | 1.06 M | $3.68 B |
| 01/21/2025 | $23.15 | $23.58 (1.86%) | $23.72 | $23.15 | 1.41 M | $3.68 B |
| 01/17/2025 | $23.14 | $22.94 (-0.86%) | $23.14 | $22.75 | 2.88 M | $3.58 B |
| 01/16/2025 | $22.66 | $22.97 (1.37%) | $23.06 | $22.58 | 1.46 M | $3.58 B |
| 01/15/2025 | $22.56 | $22.66 (0.44%) | $22.81 | $22.30 | 979,203 | $3.53 B |
| 01/14/2025 | $22.40 | $22.41 (0.04%) | $22.53 | $22.25 | 892,101 | $3.50 B |
| 01/13/2025 | $21.40 | $22.23 (3.88%) | $22.25 | $21.35 | 926,126 | $3.47 B |
| 01/10/2025 | $21.80 | $21.65 (-0.69%) | $21.88 | $21.50 | 915,900 | $3.38 B |
| 01/08/2025 | $21.95 | $22.10 (0.68%) | $22.13 | $21.58 | 1.70 M | $3.45 B |
| 01/07/2025 | $22.22 | $21.99 (-1.04%) | $22.40 | $21.90 | 1.01 M | $3.43 B |
| 01/06/2025 | $22.33 | $22.26 (-0.31%) | $22.49 | $22.10 | 1.18 M | $3.47 B |
| 01/03/2025 | $22.38 | $22.37 (-0.04%) | $22.59 | $22.29 | 643,281 | $3.49 B |
| 01/02/2025 | $22.59 | $22.32 (-1.2%) | $22.80 | $22.19 | 573,116 | $3.48 B |
| 12/31/2024 | $22.66 | $22.50 (-0.71%) | $22.74 | $22.44 | 708,841 | $3.51 B |
| 12/30/2024 | $22.49 | $22.58 (0.4%) | $22.67 | $22.27 | 488,300 | $3.52 B |
| 12/27/2024 | $22.70 | $22.60 (-0.44%) | $22.86 | $22.39 | 617,707 | $3.53 B |
| 12/26/2024 | $22.78 | $22.94 (0.7%) | $22.99 | $22.66 | 506,410 | $3.58 B |
| 12/24/2024 | $22.78 | $22.88 (0.44%) | $22.93 | $22.65 | 271,405 | $3.57 B |
| 12/23/2024 | $22.78 | $22.83 (0.22%) | $22.93 | $22.61 | 1.07 M | $3.56 B |
| 12/20/2024 | $22.65 | $22.94 (1.28%) | $23.15 | $22.56 | 1.97 M | $3.58 B |
| 12/19/2024 | $23.17 | $22.87 (-1.29%) | $23.31 | $22.80 | 895,238 | $3.57 B |
| 12/18/2024 | $24.10 | $22.97 (-4.69%) | $24.14 | $22.82 | 1.41 M | $3.58 B |
| 12/17/2024 | $24.43 | $23.88 (-2.25%) | $24.56 | $23.87 | 1.08 M | $3.73 B |
| 12/16/2024 | $24.44 | $24.54 (0.41%) | $24.59 | $24.30 | 808,001 | $3.83 B |
| 12/13/2024 | $24.33 | $24.30 (-0.12%) | $24.57 | $24.08 | 1.21 M | $3.79 B |
| 12/12/2024 | $24.64 | $24.51 (-0.53%) | $24.86 | $24.31 | 960,000 | $3.82 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.
