5 DAY PERFORMANCE
+1.41%
1 MONTH PERFORMANCE
+3.39%
3 MONTH PERFORMANCE
+15.52%
6 MONTH PERFORMANCE
+21.27%
YEAR-TO-DATE PERFORMANCE
+18.09%
1 YEAR PERFORMANCE
+67.00%
Mueller Water Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 992,602 | $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 | 987,712 | $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 |
| 03/27/2025 | $26.51 | $26.33 (-0.68%) | $26.69 | $25.94 | 2.94 M | $4.12 B |
| 03/26/2025 | $26.58 | $26.62 (0.15%) | $27.02 | $26.40 | 3.00 M | $4.16 B |
| 03/25/2025 | $27.61 | $26.60 (-3.66%) | $27.73 | $26.38 | 3.87 M | $4.16 B |
| 03/24/2025 | $27.14 | $27.78 (2.36%) | $27.79 | $27.14 | 2.85 M | $4.34 B |
| 03/21/2025 | $27.59 | $26.84 (-2.72%) | $27.74 | $26.56 | 30.54 M | $4.20 B |
| 03/20/2025 | $27.75 | $27.68 (-0.25%) | $28.28 | $27.26 | 3.28 M | $4.33 B |
| 03/19/2025 | $27.93 | $28.24 (1.11%) | $28.58 | $27.68 | 3.10 M | $4.41 B |
| 03/18/2025 | $27.59 | $27.75 (0.58%) | $28.28 | $27.51 | 3.53 M | $4.34 B |
| 03/17/2025 | $27.00 | $27.83 (3.07%) | $28.25 | $26.97 | 3.47 M | $4.35 B |
| 03/14/2025 | $26.50 | $27.25 (2.83%) | $27.31 | $26.50 | 2.52 M | $4.26 B |
| 03/13/2025 | $26.82 | $26.31 (-1.9%) | $27.09 | $26.26 | 1.95 M | $4.11 B |
| 03/12/2025 | $26.86 | $26.77 (-0.34%) | $27.15 | $26.57 | 3.07 M | $4.18 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 |
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.
