MWA
MUELLER WATER PRO-A (MWA)
NYSE
$24.72+$0.11 (+0.47%)
Price as of Jul 14, 2026 4:04 PM EDT
  • $3.8B
    Market Cap
  • -0.87%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -4.73%
    Low Price$24.60
    High Price$26.98
  • 3 Months
    -18.78%
    Low Price$24.60
    High Price$29.19
  • 1 Year
    -0.87%
    Low Price$22.91
    High Price$30.37
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
24.87
25.15
24.37
24.60
-1.28%
1,280,965
07/10/2026
24.80
25.22
24.79
24.92
+0.04%
819,293
07/09/2026
25.01
25.15
24.81
24.91
+0.65%
1,128,759
07/08/2026
24.89
25.19
24.67
24.75
-1.39%
1,184,721
07/07/2026
25.33
25.81
24.94
25.10
-0.99%
1,237,831
07/06/2026
24.95
25.36
24.77
25.35
+1.52%
1,355,957
07/02/2026
25.24
25.44
24.75
24.97
-0.56%
952,576
07/01/2026
25.89
25.93
25.09
25.11
-2.79%
949,516
06/30/2026
25.62
25.94
25.50
25.83
-1.03%
1,200,352
06/29/2026
26.37
26.70
26.09
26.10
-2.25%
1,438,557
06/26/2026
27.01
27.01
26.64
26.70
-1.04%
3,617,815
06/25/2026
26.46
27.41
26.31
26.98
+2.86%
1,140,985
06/24/2026
25.71
26.81
25.59
26.23
+2.34%
1,747,337
06/23/2026
25.70
26.03
25.41
25.63
-1.00%
826,426
06/22/2026
25.87
26.10
25.69
25.89
-0.92%
1,123,139
06/18/2026
26.00
26.31
25.75
26.13
+1.87%
3,049,379
06/17/2026
26.10
26.44
25.46
25.65
-2.21%
964,665
06/16/2026
26.02
26.33
26.02
26.23
+1.71%
995,578
06/15/2026
26.18
26.36
25.75
25.79
-0.12%
880,966
06/12/2026
26.00
26.13
25.71
25.82
+0.78%
784,906
06/11/2026
25.75
25.95
25.36
25.62
-0.04%
864,509
06/10/2026
26.14
26.33
25.50
25.63
-1.88%
1,481,828
06/09/2026
25.66
26.29
25.65
26.12
+2.96%
1,161,264
06/08/2026
25.37
25.71
25.33
25.37
+0.16%
1,151,410
06/05/2026
25.15
25.63
25.13
25.33
+0.96%
935,643
06/04/2026
25.44
25.45
24.99
25.09
-0.36%
1,440,102
06/03/2026
25.05
25.20
24.85
25.18
+0.40%
1,116,944
06/02/2026
24.73
25.11
24.65
25.08
+1.66%
1,118,630
06/01/2026
24.95
24.95
24.18
24.67
-2.14%
1,773,132
05/29/2026
25.32
25.61
25.18
25.21
-0.59%
1,291,316
05/28/2026
25.49
25.74
25.07
25.36
-1.21%
1,349,373
05/27/2026
25.92
25.99
25.56
25.67
-0.43%
1,534,169
05/26/2026
25.62
25.80
25.35
25.78
+1.86%
955,078
05/22/2026
25.29
25.43
24.95
25.31
+0.76%
1,048,018
05/21/2026
25.18
25.46
24.93
25.12
-1.22%
1,445,806
05/20/2026
25.03
25.56
24.81
25.43
+1.72%
1,225,172
05/19/2026
25.71
25.85
24.98
25.00
-2.80%
831,672
05/18/2026
25.58
25.95
25.52
25.72
+0.82%
1,384,707
05/15/2026
25.74
26.06
25.43
25.51
-1.35%
1,779,466
05/14/2026
25.66
25.96
25.47
25.86
+1.65%
1,201,473
05/13/2026
25.34
25.52
25.10
25.44
+0.32%
997,488
05/12/2026
25.89
25.98
25.29
25.36
-1.90%
1,179,604
05/11/2026
26.46
26.46
25.84
25.85
-1.71%
753,711
05/11/2026
$0.07 Dividend
05/08/2026
26.98
27.16
26.28
26.30
-1.93%
918,915
05/07/2026
27.34
27.73
26.78
26.82
-0.92%
1,636,370
05/06/2026
27.10
28.09
26.64
27.07
-1.49%
1,740,049
05/05/2026
27.39
27.77
27.28
27.48
+1.18%
863,569
05/05/2026
$0.40 Earnings
05/04/2026
27.22
27.53
26.88
27.16
-0.58%
952,044
05/01/2026
27.94
27.94
27.23
27.32
-1.79%
1,068,987
04/30/2026
27.54
27.87
27.32
27.82
+0.69%
937,888
04/29/2026
28.00
28.07
27.45
27.63
-1.49%
1,215,833
04/28/2026
28.37
28.42
27.71
28.05
-0.81%
595,208
04/27/2026
28.15
28.38
27.85
28.27
+0.64%
992,481
04/24/2026
27.96
28.13
27.71
28.10
+0.28%
3,198,820
04/23/2026
27.83
28.14
27.67
28.02
+1.08%
775,295
04/22/2026
27.82
28.00
27.44
27.72
+0.25%
1,038,009
04/21/2026
27.44
27.74
27.26
27.65
+0.69%
1,541,362
04/20/2026
28.68
28.76
27.26
27.46
-5.30%
1,770,897
04/17/2026
28.69
29.42
28.66
28.99
+2.00%
4,613,536
04/16/2026
29.06
29.32
28.30
28.42
-2.36%
914,281
04/15/2026
29.94
29.94
28.90
29.11
-3.31%
1,075,280
04/14/2026
30.29
30.67
30.04
30.11
-0.59%
1,233,039
04/13/2026
29.72
30.40
29.32
30.29
+2.29%
1,089,647
04/10/2026
30.05
30.08
29.56
29.61
-1.46%
784,656
04/09/2026
28.83
30.23
28.83
30.05
+3.75%
849,007
04/08/2026
28.94
29.31
28.75
28.96
+4.01%
1,193,758
04/07/2026
27.70
28.15
27.43
27.85
+0.61%
882,570
04/06/2026
27.52
27.79
27.29
27.68
+0.36%
641,850
04/02/2026
27.46
28.07
27.12
27.58
-1.46%
552,454
04/01/2026
27.60
28.17
27.51
27.99
+2.07%
756,880
03/31/2026
27.14
27.67
26.85
27.42
+2.38%
984,879
03/30/2026
27.26
27.26
26.65
26.78
-0.70%
1,230,019
03/27/2026
27.50
27.61
26.86
26.97
-2.73%
1,194,075
03/26/2026
27.93
28.21
27.62
27.73
-1.49%
616,721
03/25/2026
28.38
28.46
27.61
28.15
+0.11%
789,491
03/24/2026
27.66
28.27
27.50
28.12
+1.04%
1,534,056
03/23/2026
27.96
28.37
27.72
27.83
+2.50%
1,225,760
03/20/2026
27.48
27.48
27.02
27.15
-1.23%
3,797,606
03/19/2026
27.02
27.79
26.86
27.49
+0.51%
913,615
03/18/2026
27.52
27.76
27.31
27.35
-0.87%
839,361
03/17/2026
27.73
27.84
27.24
27.59
-0.04%
867,463
03/16/2026
27.89
27.98
27.55
27.60
-0.25%
599,804
03/13/2026
27.73
28.14
27.13
27.67
+0.43%
1,264,329
03/12/2026
27.74
27.89
27.49
27.55
-1.85%
630,027
03/11/2026
27.85
28.14
27.48
28.07
+0.25%
714,465
03/10/2026
27.83
28.54
27.69
28.00
+0.29%
717,696
03/09/2026
27.44
28.07
26.81
27.92
+0.21%
864,121
03/06/2026
28.34
28.34
27.65
27.86
-3.42%
645,472
03/05/2026
29.25
29.29
28.59
28.84
-2.10%
730,555
03/04/2026
29.34
29.56
28.94
29.46
+0.61%
596,490
03/03/2026
28.87
29.49
28.48
29.28
-1.11%
1,400,239
03/02/2026
29.40
29.88
28.91
29.61
-0.80%
1,007,346
02/27/2026
30.41
30.92
29.74
29.85
-0.63%
1,594,544
02/26/2026
29.93
30.17
29.55
30.04
+0.74%
971,253
02/25/2026
29.87
29.88
29.31
29.82
-0.07%
630,977
02/24/2026
29.74
30.00
29.60
29.84
+1.12%
673,740
02/23/2026
29.86
29.97
29.25
29.51
-1.27%
673,907
02/20/2026
29.66
30.02
29.47
29.89
+0.64%
783,344