5 DAY PERFORMANCE
-0.80%
1 MONTH PERFORMANCE
+14.74%
3 MONTH PERFORMANCE
+28.34%
6 MONTH PERFORMANCE
+13.78%
YEAR-TO-DATE PERFORMANCE
+25.48%
1 YEAR PERFORMANCE
+12.88%
Mueller Water Products Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $29.74 | $29.94 (0.67%) | $30.10 | $29.60 | 105.07 K | |
| 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 |
| 02/12/2026 | $29.74 | $29.91 (0.57%) | $30.05 | $29.55 | 1.18 M | $4.67 B |
| 02/11/2026 | $29.96 | $29.44 (-1.74%) | $30.08 | $29.13 | 846.74 K | $4.60 B |
| 02/10/2026 | $29.64 | $29.45 (-0.64%) | $29.94 | $29.30 | 1.50 M | $4.60 B |
| 02/09/2026 | $29.24 | $29.67 (1.47%) | $29.70 | $29.08 | 1.20 M | $4.64 B |
| 02/06/2026 | $28.36 | $29.18 (2.89%) | $29.24 | $27.86 | 2.35 M | $4.56 B |
| 02/05/2026 | $28.55 | $27.93 (-2.17%) | $28.66 | $27.28 | 1.82 M | $4.37 B |
| 02/04/2026 | $27.92 | $27.52 (-1.43%) | $28.17 | $27.47 | 1.77 M | $4.30 B |
| 02/03/2026 | $27.91 | $27.56 (-1.25%) | $28.45 | $27.22 | 1.68 M | $4.31 B |
| 02/02/2026 | $27.10 | $27.91 (2.99%) | $27.94 | $26.69 | 2.11 M | $4.36 B |
| 01/30/2026 | $26.87 | $27.07 (0.74%) | $27.22 | $26.71 | 1.19 M | $4.23 B |
| 01/29/2026 | $26.96 | $26.99 (0.11%) | $27.14 | $26.69 | 1.31 M | $4.22 B |
| 01/28/2026 | $26.79 | $26.71 (-0.3%) | $26.86 | $26.35 | 987.23 K | $4.17 B |
| 01/27/2026 | $27.04 | $26.94 (-0.37%) | $27.13 | $26.62 | 808.61 K | $4.21 B |
| 01/26/2026 | $26.65 | $26.94 (1.09%) | $27.04 | $26.53 | 1.07 M | $4.21 B |
| 01/23/2026 | $26.79 | $26.57 (-0.82%) | $26.79 | $26.46 | 862.10 K | $4.15 B |
| 01/22/2026 | $26.80 | $26.84 (0.15%) | $26.87 | $26.37 | 795.73 K | $4.20 B |
| 01/21/2026 | $26.22 | $26.67 (1.72%) | $26.81 | $26.10 | 1.06 M | $4.17 B |
| 01/20/2026 | $25.97 | $26.05 (0.31%) | $26.58 | $25.88 | 2.21 M | $4.07 B |
| 01/16/2026 | $26.17 | $26.31 (0.53%) | $26.50 | $26.11 | 1.62 M | $4.11 B |
| 01/15/2026 | $26.00 | $26.36 (1.38%) | $26.50 | $25.91 | 1.23 M | $4.12 B |
| 01/14/2026 | $25.38 | $25.78 (1.58%) | $25.89 | $25.14 | 1.16 M | $4.03 B |
| 01/13/2026 | $25.39 | $25.25 (-0.55%) | $25.41 | $24.99 | 892.10 K | $3.95 B |
| 01/12/2026 | $25.04 | $25.27 (0.92%) | $25.37 | $24.84 | 786.30 K | $3.95 B |
| 01/09/2026 | $25.21 | $25.24 (0.12%) | $25.34 | $24.96 | 888.90 K | $3.95 B |
| 01/08/2026 | $24.23 | $25.00 (3.18%) | $25.16 | $24.00 | 1.11 M | $3.91 B |
| 01/07/2026 | $24.73 | $24.25 (-1.94%) | $24.79 | $24.18 | 598.52 K | $3.79 B |
| 01/06/2026 | $23.90 | $24.71 (3.39%) | $24.76 | $23.69 | 1.23 M | $3.86 B |
| 01/05/2026 | $24.01 | $24.01 (0%) | $24.34 | $23.87 | 826.34 K | $3.75 B |
| 01/02/2026 | $23.85 | $23.94 (0.38%) | $24.03 | $23.73 | 781.23 K | $3.74 B |
| 12/31/2025 | $24.34 | $23.82 (-2.14%) | $24.34 | $23.82 | 865.60 K | $3.72 B |
| 12/30/2025 | $24.53 | $24.28 (-1.02%) | $24.66 | $24.26 | 755.00 K | $3.79 B |
| 12/29/2025 | $24.82 | $24.59 (-0.93%) | $24.85 | $24.56 | 656.20 K | $3.84 B |
| 12/26/2025 | $24.81 | $24.79 (-0.08%) | $24.82 | $24.64 | 547.10 K | $3.87 B |
| 12/24/2025 | $24.77 | $24.82 (0.2%) | $24.86 | $24.69 | 407.20 K | $3.88 B |
| 12/23/2025 | $24.85 | $24.82 (-0.12%) | $24.96 | $24.65 | 1.10 M | $3.88 B |
| 12/22/2025 | $24.49 | $24.85 (1.47%) | $24.92 | $24.41 | 813.30 K | $3.88 B |
| 12/19/2025 | $24.57 | $24.49 (-0.33%) | $24.85 | $24.41 | 4.69 M | $3.83 B |
| 12/18/2025 | $24.92 | $24.88 (-0.16%) | $25.41 | $24.79 | 1.48 M | $3.89 B |
| 12/17/2025 | $24.66 | $24.73 (0.28%) | $25.12 | $24.66 | 2.38 M | $3.87 B |
| 12/16/2025 | $25.12 | $24.78 (-1.35%) | $25.20 | $24.68 | 1.29 M | $3.87 B |
| 12/15/2025 | $25.35 | $25.07 (-1.1%) | $25.40 | $24.87 | 1.38 M | $3.92 B |
| 12/12/2025 | $24.82 | $24.99 (0.68%) | $25.15 | $24.60 | 894.80 K | $3.91 B |
| 12/11/2025 | $24.87 | $24.76 (-0.44%) | $25.13 | $24.72 | 2.67 M | $3.87 B |
| 12/10/2025 | $24.10 | $24.66 (2.32%) | $24.79 | $23.85 | 1.74 M | $3.85 B |
| 12/09/2025 | $24.46 | $24.11 (-1.43%) | $24.57 | $24.07 | 1.08 M | $3.77 B |
| 12/08/2025 | $24.59 | $24.47 (-0.49%) | $24.91 | $24.38 | 1.49 M | $3.82 B |
| 12/05/2025 | $24.54 | $24.57 (0.12%) | $24.75 | $24.46 | 1.01 M | $3.84 B |
| 12/04/2025 | $24.51 | $24.64 (0.53%) | $24.86 | $24.42 | 940.80 K | $3.85 B |
| 12/03/2025 | $24.55 | $24.62 (0.29%) | $24.80 | $24.41 | 1.54 M | $3.85 B |
| 12/02/2025 | $24.22 | $24.46 (0.99%) | $24.64 | $24.14 | 1.55 M | $3.82 B |
| 12/01/2025 | $24.01 | $24.08 (0.29%) | $24.29 | $23.99 | 937.62 K | $3.76 B |
| 11/28/2025 | $24.45 | $24.24 (-0.86%) | $24.56 | $24.13 | 398.23 K | $3.79 B |
| 11/26/2025 | $24.21 | $24.30 (0.37%) | $24.61 | $24.08 | 1.57 M | $3.80 B |
| 11/25/2025 | $23.85 | $24.33 (2.01%) | $24.49 | $23.56 | 1.39 M | $3.80 B |
| 11/24/2025 | $23.56 | $23.66 (0.42%) | $23.79 | $23.45 | 1.70 M | $3.70 B |
| 11/21/2025 | $23.39 | $23.73 (1.45%) | $23.84 | $23.24 | 1.52 M | $3.71 B |
| 11/20/2025 | $23.52 | $23.29 (-0.98%) | $23.76 | $23.26 | 1.30 M | $3.64 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.
