MWA
MUELLER WATER PRO-A (MWA)
NYSE
$22.44+$0.17 (+0.79%)
Price as of Oct 23, 2026 7:32 PM EDT
  • $3.5B
    Market Cap
  • -13.21%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +2.49%
    Low Price$21.24
    High Price$22.27
  • 3 Months
    -10.29%
    Low Price$21.24
    High Price$27.02
  • 1 Year
    -13.21%
    Low Price$21.24
    High Price$30.21
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
22.74
22.79
22.07
22.26
-0.04%
1,427,001
10/22/2026
21.70
22.33
21.36
22.27
+1.88%
1,324,570
10/21/2026
22.12
22.12
21.70
21.86
-0.59%
1,100,378
10/20/2026
21.73
22.04
21.60
21.99
+1.10%
1,297,900
10/19/2026
21.79
21.89
21.62
21.75
-0.09%
954,513
10/16/2026
21.70
22.00
21.63
21.77
+0.55%
1,536,526
10/15/2026
21.81
21.92
21.51
21.65
-0.14%
918,245
10/14/2026
21.60
21.85
21.43
21.68
-0.23%
1,276,861
10/13/2026
21.22
21.98
21.21
21.73
-0.64%
1,410,684
10/12/2026
21.65
22.08
21.65
21.87
+0.92%
1,273,809
10/09/2026
21.63
21.80
21.50
21.67
+0.51%
812,942
10/08/2026
21.25
21.65
21.13
21.56
+0.79%
1,829,586
10/07/2026
21.75
21.80
21.33
21.39
-2.60%
1,541,882
10/06/2026
21.95
22.00
21.73
21.96
+0.92%
1,221,640
10/05/2026
21.62
22.09
21.47
21.76
+0.46%
2,058,852
10/02/2026
21.75
21.96
21.64
21.66
+0.74%
2,383,834
10/01/2026
21.18
21.53
20.90
21.50
+1.22%
1,686,399
09/30/2026
21.51
21.52
21.21
21.24
-1.07%
1,667,693
09/29/2026
21.65
21.72
21.29
21.47
-0.79%
979,802
09/28/2026
21.58
21.74
21.35
21.64
+0.05%
1,351,750
09/25/2026
21.54
21.72
21.45
21.63
+0.75%
1,191,279
09/24/2026
21.68
21.75
21.33
21.47
-1.15%
1,367,449
09/23/2026
21.91
22.01
21.71
21.72
-1.36%
1,076,403
09/22/2026
22.21
22.29
21.92
22.02
+0.50%
1,400,647
09/21/2026
22.01
22.08
21.75
21.91
+0.05%
1,377,511
09/18/2026
21.85
21.98
21.68
21.90
+0.23%
5,011,088
09/17/2026
22.39
22.45
21.77
21.85
-3.91%
1,578,913
09/16/2026
23.02
23.09
22.60
22.74
-0.31%
1,440,545
09/15/2026
23.23
23.24
22.68
22.81
-1.17%
1,602,589
09/14/2026
23.74
23.84
22.98
23.08
-3.59%
1,461,699
09/11/2026
24.02
24.09
23.77
23.94
+1.06%
1,249,394
09/10/2026
23.78
23.88
23.35
23.69
-1.25%
1,214,753
09/09/2026
23.62
24.10
23.59
23.99
+0.97%
1,547,008
09/08/2026
23.99
24.04
23.75
23.76
-0.79%
865,887
09/04/2026
23.93
24.18
23.90
23.95
+0.21%
858,710
09/03/2026
23.98
24.22
23.81
23.90
+0.34%
1,045,020
09/02/2026
23.59
24.06
23.49
23.82
+1.06%
1,134,407
09/01/2026
23.93
24.10
23.54
23.57
-2.36%
896,521
08/31/2026
24.25
24.55
24.04
24.14
-0.98%
898,521
08/28/2026
24.75
24.91
24.23
24.38
-1.38%
648,198
08/27/2026
25.00
25.24
24.59
24.72
-2.18%
1,045,329
08/26/2026
25.00
25.28
24.89
25.27
+1.32%
804,103
08/25/2026
25.40
25.40
24.79
24.94
-0.83%
704,773
08/24/2026
25.00
25.30
24.89
25.15
+0.84%
1,562,753
08/21/2026
25.30
25.34
24.92
24.94
-0.76%
922,693
08/20/2026
25.02
25.32
24.91
25.13
-0.63%
920,161
08/19/2026
24.97
25.33
24.43
25.29
+1.53%
1,143,905
08/18/2026
25.20
25.20
24.66
24.91
-1.07%
812,120
08/17/2026
25.38
25.76
25.17
25.18
-1.41%
1,166,709
08/14/2026
25.38
25.62
25.33
25.54
+0.12%
585,025
08/13/2026
26.32
26.40
25.46
25.51
-2.52%
888,677
08/12/2026
26.28
26.28
25.80
26.17
-0.19%
1,075,302
08/11/2026
26.17
26.46
26.07
26.22
+0.54%
703,581
08/10/2026
26.42
26.63
25.99
26.08
-1.88%
1,021,243
08/10/2026
$0.07 Dividend
08/07/2026
26.94
27.09
26.50
26.58
-1.62%
987,974
08/06/2026
27.17
28.84
26.72
27.02
+2.57%
1,599,408
08/05/2026
26.57
26.66
26.15
26.34
-0.71%
1,375,747
08/05/2026
$0.50 Earnings
08/04/2026
26.03
26.55
25.64
26.53
+3.14%
1,085,743
08/03/2026
25.59
25.89
25.55
25.72
+2.18%
939,671
07/31/2026
25.06
25.31
24.75
25.17
+1.16%
1,569,826
07/30/2026
25.34
25.39
24.76
24.88
-0.87%
1,269,899
07/29/2026
25.73
25.75
24.92
25.10
-2.86%
1,320,388
07/28/2026
25.35
26.08
25.26
25.84
+2.98%
988,050
07/27/2026
25.18
25.42
24.88
25.09
+0.52%
1,118,332
07/24/2026
25.07
25.26
24.94
24.96
+0.60%
941,020
07/23/2026
24.66
25.01
24.66
24.81
-0.04%
982,699
07/22/2026
24.76
25.07
24.66
24.82
+0.24%
908,968
07/21/2026
25.15
25.15
24.68
24.76
-0.92%
1,009,590
07/20/2026
25.55
25.55
24.82
24.99
-1.57%
712,325
07/17/2026
25.58
26.19
25.39
25.39
-1.85%
1,962,702
07/16/2026
24.74
25.88
24.61
25.87
+4.30%
1,194,334
07/15/2026
24.62
24.81
24.44
24.80
+0.69%
1,030,108
07/14/2026
24.69
24.87
24.48
24.64
+0.41%
926,541
07/13/2026
24.80
25.08
24.31
24.54
-1.28%
1,280,965
07/10/2026
24.73
25.16
24.72
24.85
+0.04%
819,293
07/09/2026
24.94
25.08
24.74
24.84
+0.65%
1,128,759
07/08/2026
24.82
25.12
24.61
24.68
-1.39%
1,184,721
07/07/2026
25.26
25.74
24.87
25.03
-0.99%
1,237,831
07/06/2026
24.88
25.29
24.70
25.28
+1.52%
1,355,957
07/02/2026
25.17
25.37
24.68
24.90
-0.56%
952,576
07/01/2026
25.82
25.86
25.02
25.04
-2.79%
949,516
06/30/2026
25.55
25.87
25.43
25.76
-1.03%
1,200,352
06/29/2026
26.30
26.63
26.02
26.03
-2.25%
1,438,557
06/26/2026
26.94
26.94
26.57
26.63
-1.04%
3,617,815
06/25/2026
26.39
27.34
26.24
26.91
+2.86%
1,140,985
06/24/2026
25.64
26.74
25.52
26.16
+2.34%
1,747,337
06/23/2026
25.63
25.96
25.34
25.56
-1.00%
826,426
06/22/2026
25.80
26.03
25.62
25.82
-0.92%
1,123,139
06/18/2026
25.93
26.24
25.68
26.06
+1.87%
3,049,379
06/17/2026
26.03
26.37
25.39
25.58
-2.21%
964,665
06/16/2026
25.95
26.26
25.95
26.16
+1.71%
995,578
06/15/2026
26.11
26.29
25.68
25.72
-0.12%
880,966
06/12/2026
25.93
26.06
25.64
25.75
+0.78%
784,906
06/11/2026
25.68
25.88
25.29
25.55
-0.04%
864,509
06/10/2026
26.07
26.26
25.43
25.56
-1.88%
1,481,828
06/09/2026
25.59
26.22
25.58
26.05
+2.96%
1,161,264
06/08/2026
25.30
25.64
25.26
25.30
+0.16%
1,151,410
06/05/2026
25.08
25.56
25.06
25.26
+0.96%
935,643