MWA
MUELLER WATER PRO-A (MWA)
NYSE
$24.29+$0.28 (+1.17%)
Price as of Nov 13, 2026 12:44 PM EST
  • $3.7B
    Market Cap
  • 5.09%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +10.15%
    Low Price$21.58
    High Price$24.55
  • 3 Months
    -7.95%
    Low Price$21.17
    High Price$25.21
  • 1 Year
    +5.09%
    Low Price$21.17
    High Price$30.11
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
24.38
24.48
23.99
24.01
-0.91%
1,092,701
11/11/2026
24.26
24.37
23.94
24.23
-0.53%
1,199,877
11/10/2026
24.33
24.47
23.99
24.36
-0.41%
1,223,529
11/09/2026
24.32
24.58
24.08
24.46
+2.04%
1,452,239
11/09/2026
$0.08 Dividend
11/06/2026
24.37
24.64
23.93
23.97
-2.35%
1,718,578
11/05/2026
24.70
25.53
24.13
24.55
+2.45%
3,031,615
11/04/2026
24.02
24.24
23.12
23.96
+1.99%
3,211,425
11/04/2026
$0.38 Earnings
11/03/2026
24.01
24.06
23.49
23.49
-1.87%
1,665,280
11/02/2026
22.97
23.95
22.90
23.94
+5.40%
1,640,151
10/30/2026
22.78
22.98
22.52
22.71
+0.04%
1,144,483
10/29/2026
22.25
22.71
22.05
22.70
+2.94%
1,820,962
10/28/2026
22.52
22.52
21.84
22.06
-1.38%
1,405,942
10/27/2026
22.52
22.52
22.16
22.37
-0.09%
2,527,085
10/26/2026
22.36
22.56
22.23
22.39
+0.90%
1,290,900
10/23/2026
22.66
22.71
22.00
22.19
-0.04%
1,427,001
10/22/2026
21.63
22.25
21.29
22.20
+1.88%
1,324,570
10/21/2026
22.05
22.05
21.63
21.79
-0.59%
1,100,378
10/20/2026
21.66
21.96
21.53
21.92
+1.10%
1,297,900
10/19/2026
21.72
21.82
21.55
21.68
-0.09%
954,513
10/16/2026
21.63
21.93
21.56
21.70
+0.55%
1,536,526
10/15/2026
21.74
21.85
21.44
21.58
-0.14%
918,245
10/14/2026
21.53
21.78
21.36
21.61
-0.23%
1,276,861
10/13/2026
21.15
21.90
21.14
21.66
-0.64%
1,410,684
10/12/2026
21.58
22.01
21.58
21.80
+0.92%
1,273,809
10/09/2026
21.56
21.73
21.43
21.60
+0.51%
812,942
10/08/2026
21.18
21.58
21.06
21.49
+0.79%
1,829,586
10/07/2026
21.68
21.73
21.26
21.32
-2.60%
1,541,882
10/06/2026
21.88
21.93
21.66
21.89
+0.92%
1,221,640
10/05/2026
21.55
22.01
21.40
21.69
+0.46%
2,058,852
10/02/2026
21.68
21.89
21.57
21.59
+0.74%
2,383,834
10/01/2026
21.11
21.46
20.83
21.43
+1.22%
1,686,399
09/30/2026
21.44
21.45
21.13
21.17
-1.07%
1,667,693
09/29/2026
21.58
21.65
21.22
21.40
-0.79%
979,802
09/28/2026
21.51
21.67
21.28
21.57
+0.05%
1,351,750
09/25/2026
21.47
21.65
21.38
21.56
+0.75%
1,191,279
09/24/2026
21.61
21.68
21.26
21.40
-1.15%
1,367,449
09/23/2026
21.84
21.94
21.64
21.65
-1.36%
1,076,403
09/22/2026
22.14
22.21
21.84
21.95
+0.50%
1,400,647
09/21/2026
21.94
22.00
21.68
21.84
+0.05%
1,377,511
09/18/2026
21.78
21.91
21.61
21.83
+0.23%
5,011,088
09/17/2026
22.32
22.38
21.70
21.78
-3.91%
1,578,913
09/16/2026
22.94
23.01
22.52
22.66
-0.31%
1,440,545
09/15/2026
23.15
23.16
22.60
22.73
-1.17%
1,602,589
09/14/2026
23.66
23.76
22.90
23.00
-3.59%
1,461,699
09/11/2026
23.94
24.01
23.69
23.86
+1.06%
1,249,394
09/10/2026
23.70
23.80
23.27
23.61
-1.25%
1,214,753
09/09/2026
23.54
24.02
23.51
23.91
+0.97%
1,547,008
09/08/2026
23.91
23.96
23.67
23.68
-0.79%
865,887
09/04/2026
23.85
24.10
23.82
23.87
+0.21%
858,710
09/03/2026
23.90
24.14
23.73
23.82
+0.34%
1,045,020
09/02/2026
23.51
23.98
23.41
23.74
+1.06%
1,134,407
09/01/2026
23.85
24.02
23.46
23.49
-2.36%
896,521
08/31/2026
24.17
24.47
23.96
24.06
-0.98%
898,521
08/28/2026
24.67
24.83
24.14
24.30
-1.38%
648,198
08/27/2026
24.92
25.16
24.51
24.64
-2.18%
1,045,329
08/26/2026
24.92
25.20
24.81
25.19
+1.32%
804,103
08/25/2026
25.32
25.32
24.71
24.86
-0.83%
704,773
08/24/2026
24.92
25.22
24.81
25.07
+0.84%
1,562,753
08/21/2026
25.22
25.26
24.84
24.86
-0.76%
922,693
08/20/2026
24.94
25.23
24.82
25.05
-0.63%
920,161
08/19/2026
24.89
25.24
24.35
25.21
+1.53%
1,143,905
08/18/2026
25.12
25.12
24.58
24.83
-1.07%
812,120
08/17/2026
25.30
25.67
25.09
25.10
-1.41%
1,166,709
08/14/2026
25.30
25.53
25.25
25.46
+0.12%
585,025
08/13/2026
26.23
26.31
25.38
25.43
-2.52%
888,677
08/12/2026
26.19
26.19
25.71
26.08
-0.19%
1,075,302
08/11/2026
26.08
26.37
25.98
26.13
+0.54%
703,581
08/10/2026
26.33
26.54
25.90
25.99
-1.88%
1,021,243
08/10/2026
$0.07 Dividend
08/07/2026
26.85
27.00
26.41
26.49
-1.62%
987,974
08/06/2026
27.08
28.75
26.63
26.93
+2.57%
1,599,408
08/05/2026
26.48
26.58
26.06
26.25
-0.71%
1,375,747
08/05/2026
$0.50 Earnings
08/04/2026
25.94
26.46
25.56
26.44
+3.14%
1,085,743
08/03/2026
25.51
25.81
25.47
25.64
+2.18%
939,671
07/31/2026
24.98
25.23
24.67
25.09
+1.16%
1,569,826
07/30/2026
25.26
25.30
24.68
24.80
-0.87%
1,269,899
07/29/2026
25.65
25.67
24.84
25.02
-2.86%
1,320,388
07/28/2026
25.27
25.99
25.18
25.76
+2.98%
988,050
07/27/2026
25.10
25.34
24.80
25.01
+0.52%
1,118,332
07/24/2026
24.99
25.18
24.86
24.88
+0.60%
941,020
07/23/2026
24.57
24.93
24.57
24.73
-0.04%
982,699
07/22/2026
24.68
24.99
24.57
24.74
+0.24%
908,968
07/21/2026
25.07
25.07
24.59
24.68
-0.92%
1,009,590
07/20/2026
25.47
25.47
24.74
24.91
-1.57%
712,325
07/17/2026
25.50
26.10
25.31
25.31
-1.85%
1,962,702
07/16/2026
24.66
25.80
24.52
25.79
+4.30%
1,194,334
07/15/2026
24.53
24.73
24.35
24.72
+0.69%
1,030,108
07/14/2026
24.61
24.79
24.39
24.55
+0.41%
926,541
07/13/2026
24.72
25.00
24.23
24.45
-1.28%
1,280,965
07/10/2026
24.65
25.07
24.64
24.77
+0.04%
819,293
07/09/2026
24.86
25.00
24.66
24.76
+0.65%
1,128,759
07/08/2026
24.74
25.04
24.52
24.60
-1.39%
1,184,721
07/07/2026
25.18
25.66
24.79
24.95
-0.99%
1,237,831
07/06/2026
24.80
25.21
24.62
25.20
+1.52%
1,355,957
07/02/2026
25.09
25.29
24.60
24.82
-0.56%
952,576
07/01/2026
25.74
25.78
24.94
24.96
-2.79%
949,516
06/30/2026
25.47
25.79
25.34
25.68
-1.03%
1,200,352