5 DAY PERFORMANCE
+1.65%
1 MONTH PERFORMANCE
-4.53%
3 MONTH PERFORMANCE
-7.89%
6 MONTH PERFORMANCE
+1.36%
YEAR-TO-DATE PERFORMANCE
+9.51%
1 YEAR PERFORMANCE
-2.45%
Mueller Water Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $24.51 | $24.64 (0.53%) | $24.86 | $24.42 | 883.66 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 |
| 11/19/2025 | $23.29 | $23.14 (-0.64%) | $23.37 | $23.00 | 2.30 M | $3.62 B |
| 11/18/2025 | $22.83 | $23.21 (1.66%) | $23.30 | $22.74 | 1.48 M | $3.63 B |
| 11/17/2025 | $23.09 | $22.91 (-0.78%) | $23.16 | $22.81 | 1.65 M | $3.58 B |
| 11/14/2025 | $23.00 | $23.16 (0.7%) | $23.25 | $22.91 | 1.17 M | $3.62 B |
| 11/13/2025 | $23.55 | $23.10 (-1.91%) | $23.78 | $22.93 | 2.05 M | $3.61 B |
| 11/12/2025 | $23.54 | $23.56 (0.08%) | $23.87 | $23.46 | 1.55 M | $3.68 B |
| 11/11/2025 | $23.95 | $23.35 (-2.51%) | $24.03 | $23.30 | 1.44 M | $3.65 B |
| 11/10/2025 | $23.92 | $23.95 (0.13%) | $24.34 | $23.37 | 1.64 M | $3.74 B |
| 11/07/2025 | $24.27 | $23.92 (-1.44%) | $24.79 | $23.20 | 2.66 M | $3.74 B |
| 11/06/2025 | $26.02 | $25.03 (-3.8%) | $26.25 | $24.93 | 1.36 M | $3.91 B |
| 11/05/2025 | $25.67 | $26.06 (1.52%) | $26.13 | $25.67 | 1.12 M | $4.07 B |
| 11/04/2025 | $25.49 | $25.81 (1.26%) | $25.82 | $25.31 | 1.03 M | $4.03 B |
| 11/03/2025 | $25.53 | $25.71 (0.71%) | $25.71 | $25.14 | 1.40 M | $4.02 B |
| 10/31/2025 | $25.53 | $25.66 (0.51%) | $25.84 | $25.20 | 1.48 M | $4.02 B |
| 10/30/2025 | $25.68 | $25.62 (-0.23%) | $26.05 | $25.57 | 2.48 M | $4.01 B |
| 10/29/2025 | $25.86 | $25.69 (-0.66%) | $26.31 | $25.53 | 1.79 M | $4.02 B |
| 10/28/2025 | $25.94 | $25.87 (-0.27%) | $26.01 | $25.67 | 837.20 K | $4.05 B |
| 10/27/2025 | $26.05 | $25.83 (-0.84%) | $26.28 | $25.75 | 686.44 K | $4.04 B |
| 10/24/2025 | $26.13 | $25.92 (-0.8%) | $26.36 | $25.89 | 839.81 K | $4.06 B |
| 10/23/2025 | $25.63 | $25.90 (1.05%) | $25.91 | $25.51 | 524.21 K | $4.05 B |
| 10/22/2025 | $25.91 | $25.51 (-1.54%) | $26.05 | $25.51 | 895.72 K | $3.99 B |
| 10/21/2025 | $25.52 | $25.85 (1.29%) | $25.95 | $25.41 | 908.70 K | $4.05 B |
| 10/20/2025 | $25.47 | $25.59 (0.47%) | $25.66 | $25.11 | 1.26 M | $4.00 B |
| 10/17/2025 | $24.86 | $25.25 (1.57%) | $25.45 | $24.76 | 3.67 M | $3.95 B |
| 10/16/2025 | $25.52 | $24.99 (-2.08%) | $25.53 | $24.74 | 1.19 M | $3.91 B |
| 10/15/2025 | $25.80 | $25.52 (-1.09%) | $26.02 | $25.26 | 1.83 M | $3.99 B |
| 10/14/2025 | $24.72 | $25.36 (2.59%) | $25.53 | $24.72 | 884.00 K | $3.97 B |
| 10/13/2025 | $25.22 | $25.05 (-0.67%) | $25.32 | $25.03 | 642.80 K | $3.92 B |
| 10/10/2025 | $25.21 | $24.92 (-1.15%) | $25.29 | $24.69 | 763.50 K | $3.90 B |
| 10/09/2025 | $25.77 | $25.14 (-2.44%) | $25.79 | $25.01 | 667.50 K | $3.93 B |
| 10/08/2025 | $25.72 | $25.74 (0.08%) | $25.91 | $25.58 | 689.10 K | $4.03 B |
| 10/07/2025 | $25.71 | $25.44 (-1.05%) | $25.85 | $25.34 | 839.43 K | $3.98 B |
| 10/06/2025 | $25.99 | $25.71 (-1.08%) | $26.24 | $25.59 | 563.08 K | $4.02 B |
| 10/03/2025 | $25.98 | $25.96 (-0.08%) | $26.55 | $25.90 | 1.16 M | $4.06 B |
| 10/02/2025 | $25.59 | $25.91 (1.25%) | $25.96 | $25.43 | 980.10 K | $4.05 B |
| 10/01/2025 | $25.36 | $25.52 (0.63%) | $25.61 | $25.19 | 651.60 K | $3.99 B |
| 09/30/2025 | $25.43 | $25.52 (0.35%) | $25.57 | $25.17 | 769.40 K | $3.99 B |
| 09/29/2025 | $25.53 | $25.34 (-0.74%) | $25.54 | $25.20 | 793.70 K | $3.97 B |
| 09/26/2025 | $24.97 | $25.38 (1.64%) | $25.39 | $24.94 | 642.90 K | $3.97 B |
| 09/25/2025 | $24.75 | $24.91 (0.65%) | $24.95 | $24.50 | 619.10 K | $3.90 B |
| 09/24/2025 | $25.26 | $24.93 (-1.31%) | $25.38 | $24.86 | 720.90 K | $3.90 B |
| 09/23/2025 | $25.60 | $25.32 (-1.09%) | $25.68 | $25.17 | 808.25 K | $3.96 B |
| 09/22/2025 | $25.28 | $25.41 (0.51%) | $25.53 | $25.12 | 806.33 K | $3.98 B |
| 09/19/2025 | $25.50 | $25.29 (-0.82%) | $25.55 | $25.20 | 4.41 M | $3.96 B |
| 09/18/2025 | $25.42 | $25.64 (0.87%) | $25.89 | $25.30 | 1.39 M | $4.01 B |
| 09/17/2025 | $25.60 | $25.31 (-1.13%) | $26.00 | $25.09 | 1.20 M | $3.96 B |
| 09/16/2025 | $25.48 | $25.50 (0.08%) | $25.63 | $25.23 | 1.04 M | $3.99 B |
| 09/15/2025 | $25.07 | $25.34 (1.08%) | $25.35 | $24.97 | 1.39 M | $3.97 B |
| 09/12/2025 | $25.50 | $25.04 (-1.8%) | $25.56 | $25.03 | 890.84 K | $3.92 B |
| 09/11/2025 | $24.86 | $25.48 (2.49%) | $25.54 | $24.78 | 1.08 M | $3.99 B |
| 09/10/2025 | $24.96 | $24.67 (-1.16%) | $25.19 | $24.42 | 2.38 M | $3.86 B |
| 09/09/2025 | $26.67 | $24.65 (-7.57%) | $26.81 | $24.61 | 2.08 M | $3.86 B |
| 09/08/2025 | $26.80 | $26.77 (-0.11%) | $27.03 | $26.54 | 773.80 K | $4.19 B |
| 09/05/2025 | $26.90 | $26.78 (-0.45%) | $27.13 | $26.55 | 645.32 K | $4.19 B |
| 09/04/2025 | $26.15 | $26.75 (2.29%) | $26.75 | $26.08 | 550.90 K | $4.19 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.
