5 DAY PERFORMANCE
+1.71%
1 MONTH PERFORMANCE
-1.89%
3 MONTH PERFORMANCE
-5.47%
6 MONTH PERFORMANCE
+6.70%
YEAR-TO-DATE PERFORMANCE
+7.18%
1 YEAR PERFORMANCE
+34.57%
Mueller Water Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $24.36 | $24.11 (-1.03%) | $24.59 | $24.10 | 2.65 M | $3.77 B |
| 06/26/2025 | $23.83 | $24.26 (1.8%) | $24.29 | $23.72 | 1.22 M | $3.80 B |
| 06/25/2025 | $24.14 | $23.68 (-1.91%) | $24.16 | $23.63 | 941.43 K | $3.71 B |
| 06/24/2025 | $23.91 | $24.06 (0.63%) | $24.20 | $23.71 | 1.05 M | $3.77 B |
| 06/23/2025 | $23.21 | $23.71 (2.15%) | $23.71 | $23.07 | 1.26 M | $3.71 B |
| 06/20/2025 | $23.48 | $23.33 (-0.64%) | $23.67 | $23.14 | 3.66 M | $3.65 B |
| 06/18/2025 | $23.31 | $23.39 (0.34%) | $23.67 | $23.30 | 1.48 M | $3.66 B |
| 06/17/2025 | $23.21 | $23.42 (0.9%) | $23.71 | $23.15 | 1.58 M | $3.67 B |
| 06/16/2025 | $23.50 | $23.44 (-0.26%) | $23.76 | $23.26 | 1.59 M | $3.67 B |
| 06/13/2025 | $23.57 | $23.16 (-1.74%) | $23.69 | $23.03 | 1.54 M | $3.62 B |
| 06/12/2025 | $23.87 | $23.85 (-0.08%) | $24.04 | $23.69 | 1.21 M | $3.73 B |
| 06/11/2025 | $24.67 | $24.10 (-2.31%) | $24.70 | $24.03 | 1.65 M | $3.77 B |
| 06/10/2025 | $24.67 | $24.57 (-0.41%) | $24.76 | $24.40 | 820.45 K | $3.85 B |
| 06/09/2025 | $24.78 | $24.59 (-0.77%) | $24.84 | $24.58 | 761.31 K | $3.85 B |
| 06/06/2025 | $24.77 | $24.63 (-0.57%) | $24.77 | $24.49 | 902.90 K | $3.85 B |
| 06/05/2025 | $24.31 | $24.37 (0.25%) | $24.56 | $24.12 | 1.24 M | $3.81 B |
| 06/04/2025 | $24.67 | $24.31 (-1.46%) | $24.85 | $24.24 | 1.10 M | $3.80 B |
| 06/03/2025 | $24.36 | $24.54 (0.74%) | $24.72 | $24.25 | 2.30 M | $3.84 B |
| 06/02/2025 | $24.53 | $24.29 (-0.98%) | $24.53 | $24.18 | 1.29 M | $3.80 B |
| 05/30/2025 | $24.53 | $24.53 (0%) | $24.77 | $24.40 | 1.15 M | $3.84 B |
| 05/29/2025 | $24.80 | $24.57 (-0.93%) | $24.80 | $24.37 | 772.82 K | $3.85 B |
| 05/28/2025 | $25.11 | $24.58 (-2.11%) | $25.11 | $24.41 | 874.40 K | $3.85 B |
| 05/27/2025 | $24.81 | $25.06 (1.01%) | $25.08 | $24.52 | 1.21 M | $3.92 B |
| 05/23/2025 | $23.98 | $24.57 (2.46%) | $24.61 | $23.82 | 1.01 M | $3.85 B |
| 05/22/2025 | $24.47 | $24.42 (-0.2%) | $24.58 | $24.32 | 1.22 M | $3.82 B |
| 05/21/2025 | $24.90 | $24.60 (-1.2%) | $25.14 | $24.55 | 914.64 K | $3.85 B |
| 05/20/2025 | $25.48 | $25.29 (-0.75%) | $25.66 | $25.20 | 1.13 M | $3.96 B |
| 05/19/2025 | $25.22 | $25.58 (1.43%) | $25.61 | $25.22 | 799.31 K | $4.00 B |
| 05/16/2025 | $25.31 | $25.62 (1.22%) | $25.70 | $25.20 | 1.42 M | $4.01 B |
| 05/15/2025 | $25.10 | $25.20 (0.4%) | $25.35 | $25.00 | 1.17 M | $3.94 B |
| 05/14/2025 | $25.71 | $25.14 (-2.22%) | $25.76 | $25.12 | 1.34 M | $3.93 B |
| 05/13/2025 | $25.57 | $25.95 (1.49%) | $26.28 | $25.54 | 1.72 M | $4.06 B |
| 05/12/2025 | $25.53 | $25.40 (-0.51%) | $25.66 | $24.87 | 1.66 M | $3.98 B |
| 05/09/2025 | $24.85 | $24.50 (-1.41%) | $24.99 | $24.41 | 2.00 M | $3.83 B |
| 05/08/2025 | $24.17 | $24.74 (2.36%) | $25.25 | $23.92 | 4.43 M | $3.87 B |
| 05/07/2025 | $25.41 | $23.64 (-6.97%) | $25.58 | $23.55 | 4.20 M | $3.70 B |
| 05/06/2025 | $26.79 | $25.32 (-5.49%) | $27.15 | $24.81 | 3.38 M | $3.96 B |
| 05/05/2025 | $26.78 | $27.04 (0.97%) | $27.55 | $26.71 | 1.91 M | $4.23 B |
| 05/02/2025 | $26.81 | $27.21 (1.49%) | $27.41 | $26.69 | 1.14 M | $4.26 B |
| 05/01/2025 | $26.52 | $26.56 (0.15%) | $26.96 | $26.18 | 1.10 M | $4.15 B |
| 04/30/2025 | $25.95 | $26.24 (1.12%) | $26.36 | $25.39 | 1.23 M | $4.10 B |
| 04/29/2025 | $26.08 | $26.14 (0.23%) | $26.33 | $25.65 | 992.60 K | $4.09 B |
| 04/28/2025 | $26.12 | $25.99 (-0.5%) | $26.45 | $25.74 | 1.25 M | $4.06 B |
| 04/25/2025 | $26.31 | $26.20 (-0.42%) | $26.41 | $25.95 | 987.71 K | $4.10 B |
| 04/24/2025 | $25.72 | $26.44 (2.8%) | $26.46 | $25.58 | 1.19 M | $4.13 B |
| 04/23/2025 | $25.80 | $25.80 (0%) | $26.43 | $25.63 | 1.67 M | $4.03 B |
| 04/22/2025 | $24.64 | $25.15 (2.07%) | $25.27 | $24.64 | 1.23 M | $3.93 B |
| 04/21/2025 | $24.67 | $24.20 (-1.91%) | $24.67 | $24.04 | 1.58 M | $3.78 B |
| 04/17/2025 | $24.93 | $25.02 (0.36%) | $25.52 | $24.93 | 3.90 M | $3.91 B |
| 04/16/2025 | $24.70 | $25.06 (1.46%) | $25.22 | $24.60 | 1.92 M | $3.92 B |
| 04/15/2025 | $24.75 | $24.85 (0.4%) | $25.20 | $24.70 | 1.01 M | $3.88 B |
| 04/14/2025 | $24.82 | $24.81 (-0.04%) | $24.96 | $24.33 | 1.38 M | $3.88 B |
| 04/11/2025 | $24.02 | $24.53 (2.12%) | $24.61 | $23.67 | 1.22 M | $3.83 B |
| 04/10/2025 | $24.17 | $24.09 (-0.33%) | $24.52 | $23.51 | 1.51 M | $3.77 B |
| 04/09/2025 | $22.76 | $24.85 (9.18%) | $25.25 | $22.43 | 1.78 M | $3.88 B |
| 04/08/2025 | $23.66 | $22.82 (-3.55%) | $24.03 | $22.54 | 2.17 M | $3.57 B |
| 04/07/2025 | $22.35 | $22.83 (2.15%) | $24.18 | $22.01 | 2.35 M | $3.57 B |
| 04/04/2025 | $23.34 | $23.26 (-0.34%) | $23.96 | $22.71 | 2.13 M | $3.64 B |
| 04/03/2025 | $24.62 | $24.31 (-1.26%) | $25.15 | $24.17 | 2.16 M | $3.80 B |
| 04/02/2025 | $25.28 | $26.09 (3.2%) | $26.17 | $25.28 | 1.20 M | $4.08 B |
| 04/01/2025 | $25.27 | $25.70 (1.7%) | $25.80 | $25.00 | 1.58 M | $4.02 B |
| 03/31/2025 | $25.16 | $25.42 (1.03%) | $25.57 | $24.92 | 2.27 M | $3.97 B |
| 03/28/2025 | $26.33 | $25.51 (-3.11%) | $26.50 | $25.33 | 1.75 M | $3.99 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.
