-
5 DAY PERFORMANCE
+1.57% -
1 MONTH PERFORMANCE
+10.53% -
3 MONTH PERFORMANCE
+19.46% -
6 MONTH PERFORMANCE
+42.19% -
YEAR-TO-DATE PERFORMANCE
+53.06% -
1 YEAR PERFORMANCE
+73.00%
Mueller Water Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $21.97 | $22.06 (0.41%) | $22.28 | $21.85 | 2.97 M | $3.43 B |
| 10/03/2024 | $21.41 | $21.59 (0.84%) | $21.72 | $21.34 | 1.69 M | $3.36 B |
| 10/02/2024 | $21.25 | $21.49 (1.13%) | $21.51 | $21.21 | 662,813 | $3.35 B |
| 10/01/2024 | $21.57 | $21.37 (-0.93%) | $21.60 | $21.17 | 821,029 | $3.33 B |
| 09/30/2024 | $21.17 | $21.70 (2.5%) | $21.71 | $21.17 | 999,231 | $3.38 B |
| 09/27/2024 | $21.40 | $21.27 (-0.61%) | $21.51 | $21.15 | 848,000 | $3.31 B |
| 09/26/2024 | $21.30 | $21.25 (-0.23%) | $21.40 | $21.12 | 693,500 | $3.31 B |
| 09/25/2024 | $21.08 | $21.07 (-0.05%) | $21.20 | $20.94 | 731,347 | $3.28 B |
| 09/24/2024 | $21.31 | $21.10 (-0.99%) | $21.37 | $21.08 | 836,300 | $3.29 B |
| 09/23/2024 | $21.24 | $21.24 (0%) | $21.37 | $20.99 | 1.13 M | $3.31 B |
| 09/20/2024 | $21.21 | $21.06 (-0.71%) | $21.21 | $20.91 | 2.23 M | $3.28 B |
| 09/19/2024 | $21.08 | $21.29 (1%) | $21.31 | $20.76 | 1.46 M | $3.31 B |
| 09/18/2024 | $20.60 | $20.60 (0%) | $21.06 | $20.49 | 1.01 M | $3.21 B |
| 09/17/2024 | $20.61 | $20.58 (-0.15%) | $20.82 | $20.50 | 1.04 M | $3.20 B |
| 09/16/2024 | $20.28 | $20.39 (0.54%) | $20.48 | $20.16 | 891,446 | $3.17 B |
| 09/13/2024 | $20.11 | $20.22 (0.55%) | $20.37 | $20.04 | 1.01 M | $3.15 B |
| 09/12/2024 | $19.73 | $19.84 (0.56%) | $19.94 | $19.63 | 1.08 M | $3.09 B |
| 09/11/2024 | $19.50 | $19.69 (0.97%) | $19.78 | $19.28 | 1.16 M | $3.07 B |
| 09/10/2024 | $19.51 | $19.57 (0.31%) | $19.61 | $19.40 | 990,700 | $3.05 B |
| 09/09/2024 | $19.50 | $19.42 (-0.41%) | $19.62 | $19.35 | 1.22 M | $3.02 B |
| 09/06/2024 | $19.53 | $19.36 (-0.87%) | $19.99 | $19.23 | 2.13 M | $3.01 B |
| 09/05/2024 | $20.19 | $19.94 (-1.24%) | $20.20 | $19.84 | 990,900 | $3.10 B |
| 09/04/2024 | $20.55 | $20.21 (-1.65%) | $20.55 | $20.10 | 1.09 M | $3.15 B |
| 09/03/2024 | $21.18 | $20.60 (-2.74%) | $21.29 | $20.45 | 1.05 M | $3.21 B |
| 08/30/2024 | $21.23 | $21.47 (1.13%) | $21.51 | $21.02 | 951,841 | $3.34 B |
| 08/29/2024 | $21.26 | $21.11 (-0.71%) | $21.30 | $21.01 | 550,802 | $3.29 B |
| 08/28/2024 | $20.90 | $21.18 (1.34%) | $21.48 | $20.77 | 1.06 M | $3.30 B |
| 08/27/2024 | $20.81 | $20.89 (0.38%) | $20.93 | $20.69 | 514,000 | $3.25 B |
| 08/26/2024 | $21.01 | $20.89 (-0.57%) | $21.20 | $20.86 | 671,500 | $3.25 B |
| 08/23/2024 | $20.60 | $20.85 (1.21%) | $21.00 | $20.55 | 1.06 M | $3.25 B |
| 08/22/2024 | $20.54 | $20.52 (-0.1%) | $20.64 | $20.42 | 851,137 | $3.19 B |
| 08/21/2024 | $20.56 | $20.54 (-0.1%) | $20.77 | $20.36 | 1.57 M | $3.20 B |
| 08/20/2024 | $20.52 | $20.26 (-1.27%) | $20.65 | $20.08 | 844,604 | $3.15 B |
| 08/19/2024 | $20.41 | $20.59 (0.88%) | $20.60 | $20.36 | 458,414 | $3.21 B |
| 08/16/2024 | $20.43 | $20.42 (-0.05%) | $20.57 | $20.31 | 881,732 | $3.18 B |
| 08/15/2024 | $20.48 | $20.53 (0.24%) | $20.80 | $20.23 | 1.09 M | $3.20 B |
| 08/14/2024 | $20.00 | $20.03 (0.15%) | $20.06 | $19.70 | 1.14 M | $3.12 B |
| 08/13/2024 | $19.60 | $19.91 (1.58%) | $19.94 | $19.51 | 2.01 M | $3.10 B |
| 08/12/2024 | $19.87 | $19.51 (-1.81%) | $19.87 | $19.41 | 1.39 M | $3.04 B |
| 08/09/2024 | $19.90 | $19.87 (-0.15%) | $20.13 | $19.62 | 1.38 M | $3.09 B |
| 08/08/2024 | $20.58 | $20.41 (-0.83%) | $20.58 | $20.16 | 1.13 M | $3.18 B |
| 08/07/2024 | $20.50 | $20.22 (-1.37%) | $20.76 | $20.10 | 2.00 M | $3.15 B |
| 08/06/2024 | $20.12 | $20.09 (-0.15%) | $20.15 | $19.22 | 3.75 M | $3.13 B |
| 08/05/2024 | $18.81 | $18.96 (0.8%) | $19.15 | $18.55 | 2.83 M | $2.95 B |
| 08/02/2024 | $19.48 | $19.65 (0.87%) | $19.67 | $19.28 | 1.68 M | $3.06 B |
| 08/01/2024 | $20.66 | $20.21 (-2.18%) | $20.78 | $19.96 | 1.63 M | $3.15 B |
| 07/31/2024 | $20.65 | $20.68 (0.15%) | $20.97 | $20.32 | 1.63 M | $3.23 B |
| 07/30/2024 | $20.82 | $20.52 (-1.44%) | $21.02 | $20.37 | 1.37 M | $3.20 B |
| 07/29/2024 | $20.71 | $20.65 (-0.29%) | $21.03 | $20.56 | 1.02 M | $3.22 B |
| 07/26/2024 | $20.66 | $20.70 (0.19%) | $20.82 | $20.35 | 1.17 M | $3.23 B |
| 07/25/2024 | $20.14 | $20.38 (1.19%) | $20.79 | $20.02 | 1.68 M | $3.18 B |
| 07/24/2024 | $20.38 | $19.98 (-1.96%) | $20.57 | $19.98 | 1.23 M | $3.12 B |
| 07/23/2024 | $20.14 | $20.55 (2.04%) | $20.58 | $20.01 | 1.47 M | $3.21 B |
| 07/22/2024 | $19.94 | $20.28 (1.71%) | $20.32 | $19.78 | 1.16 M | $3.16 B |
| 07/19/2024 | $19.77 | $19.71 (-0.3%) | $19.83 | $19.51 | 1.48 M | $3.07 B |
| 07/18/2024 | $19.90 | $19.76 (-0.7%) | $20.29 | $19.68 | 1.17 M | $3.08 B |
| 07/17/2024 | $20.07 | $20.07 (0%) | $20.47 | $20.04 | 1.65 M | $3.13 B |
| 07/16/2024 | $19.97 | $20.20 (1.15%) | $20.29 | $19.81 | 1.57 M | $3.15 B |
| 07/15/2024 | $19.49 | $19.77 (1.44%) | $19.90 | $19.42 | 1.15 M | $3.08 B |
| 07/12/2024 | $19.24 | $19.35 (0.57%) | $19.45 | $19.16 | 1.64 M | $3.02 B |
| 07/11/2024 | $18.90 | $19.03 (0.69%) | $19.11 | $18.75 | 1.30 M | $2.97 B |
| 07/10/2024 | $18.13 | $18.53 (2.21%) | $18.56 | $18.10 | 854,110 | $2.89 B |
| 07/09/2024 | $18.30 | $18.06 (-1.31%) | $18.38 | $18.05 | 870,614 | $2.82 B |
| 07/08/2024 | $18.62 | $18.40 (-1.18%) | $18.72 | $18.35 | 1.58 M | $2.87 B |
| 07/05/2024 | $18.26 | $18.45 (1.04%) | $18.46 | $18.19 | 1.41 M | $2.88 B |