MWA(MWA)
MWA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $25.03 | $25.56 | $24.81 | $25.43 | 1.23M |
| 5/19/2026 | $25.71 | $25.85 | $24.98 | $25.00 | 831,700 |
| 5/18/2026 | $25.58 | $25.95 | $25.52 | $25.72 | 1.38M |
| 5/15/2026 | $25.74 | $26.06 | $25.43 | $25.51 | 1.78M |
| 5/14/2026 | $25.66 | $25.96 | $25.47 | $25.86 | 1.20M |
| 5/13/2026 | $25.34 | $25.52 | $25.10 | $25.44 | 997,500 |
| 5/12/2026 | $25.89 | $25.98 | $25.29 | $25.36 | 1.18M |
| 5/11/2026 | $26.46 | $26.46 | $25.84 | $25.85 | 753,726 |
| 5/8/2026 | $27.05 | $27.23 | $26.35 | $26.37 | 918,915 |
| 5/7/2026 | $27.41 | $27.80 | $26.85 | $26.89 | 1.64M |
| 5/6/2026 | $27.17 | $28.16 | $26.71 | $27.14 | 1.74M |
| 5/5/2026 | $27.46 | $27.84 | $27.35 | $27.55 | 863,600 |
| 5/4/2026 | $27.29 | $27.61 | $26.96 | $27.23 | 952,044 |
| 5/1/2026 | $28.01 | $28.01 | $27.30 | $27.39 | 1.07M |
| 4/30/2026 | $27.61 | $27.94 | $27.39 | $27.89 | 937,900 |
| 4/29/2026 | $28.07 | $28.14 | $27.53 | $27.70 | 1.22M |
| 4/28/2026 | $28.45 | $28.50 | $27.78 | $28.12 | 595,208 |
| 4/27/2026 | $28.22 | $28.46 | $27.92 | $28.35 | 992,481 |
| 4/24/2026 | $28.03 | $28.20 | $27.78 | $28.17 | 3.20M |
| 4/23/2026 | $27.90 | $28.21 | $27.74 | $28.09 | 775,300 |
| 4/22/2026 | $27.89 | $28.08 | $27.52 | $27.79 | 1.04M |
| 4/21/2026 | $27.51 | $27.81 | $27.34 | $27.72 | 1.54M |
| 4/20/2026 | $28.76 | $28.84 | $27.33 | $27.53 | 1.77M |
| 4/17/2026 | $28.77 | $29.50 | $28.74 | $29.07 | 4.61M |
| 4/16/2026 | $29.14 | $29.40 | $28.38 | $28.50 | 914,300 |
| 4/15/2026 | $30.02 | $30.02 | $28.98 | $29.19 | 1.08M |
| 4/14/2026 | $30.37 | $30.75 | $30.12 | $30.19 | 1.23M |
| 4/13/2026 | $29.80 | $30.48 | $29.40 | $30.37 | 1.09M |
| 4/10/2026 | $30.13 | $30.16 | $29.64 | $29.69 | 784,656 |
| 4/9/2026 | $28.91 | $30.32 | $28.91 | $30.13 | 849,142 |
| 4/8/2026 | $29.02 | $29.39 | $28.83 | $29.04 | 1.19M |
| 4/7/2026 | $27.77 | $28.22 | $27.50 | $27.92 | 882,600 |
| 4/6/2026 | $27.59 | $27.86 | $27.36 | $27.75 | 641,900 |
| 4/2/2026 | $27.53 | $28.14 | $27.19 | $27.65 | 552,500 |
| 4/1/2026 | $27.67 | $28.24 | $27.58 | $28.06 | 756,900 |
| 3/31/2026 | $27.21 | $27.74 | $26.92 | $27.49 | 984,879 |
| 3/30/2026 | $27.33 | $27.33 | $26.72 | $26.85 | 1.23M |
| 3/27/2026 | $27.57 | $27.69 | $26.93 | $27.04 | 1.19M |
| 3/26/2026 | $28.00 | $28.29 | $27.69 | $27.80 | 616,721 |
| 3/25/2026 | $28.46 | $28.54 | $27.68 | $28.22 | 789,500 |
| 3/24/2026 | $27.73 | $28.35 | $27.57 | $28.19 | 1.53M |
| 3/23/2026 | $28.03 | $28.45 | $27.80 | $27.90 | 1.23M |
| 3/20/2026 | $27.55 | $27.55 | $27.09 | $27.22 | 3.80M |
| 3/19/2026 | $27.09 | $27.87 | $26.93 | $27.56 | 913,615 |
| 3/18/2026 | $27.59 | $27.83 | $27.38 | $27.42 | 839,400 |
| 3/17/2026 | $27.80 | $27.91 | $27.31 | $27.66 | 867,600 |
| 3/16/2026 | $27.96 | $28.05 | $27.62 | $27.67 | 599,804 |
| 3/13/2026 | $27.80 | $28.21 | $27.20 | $27.74 | 1.26M |
| 3/12/2026 | $27.81 | $27.97 | $27.56 | $27.62 | 630,027 |
| 3/11/2026 | $27.92 | $28.22 | $27.55 | $28.14 | 714,465 |
| 3/10/2026 | $27.90 | $28.62 | $27.76 | $28.07 | 717,700 |
| 3/9/2026 | $27.51 | $28.14 | $26.88 | $27.99 | 864,121 |
| 3/6/2026 | $28.42 | $28.42 | $27.73 | $27.93 | 645,500 |
| 3/5/2026 | $29.33 | $29.37 | $28.67 | $28.92 | 730,555 |
| 3/4/2026 | $29.42 | $29.64 | $29.02 | $29.54 | 596,500 |
| 3/3/2026 | $28.95 | $29.57 | $28.56 | $29.36 | 1.40M |
| 3/2/2026 | $29.48 | $29.96 | $28.99 | $29.69 | 1.01M |
| 2/27/2026 | $30.49 | $31.00 | $29.82 | $29.93 | 1.59M |
| 2/26/2026 | $30.01 | $30.25 | $29.63 | $30.12 | 971,300 |
| 2/25/2026 | $29.95 | $29.96 | $29.39 | $29.90 | 631,000 |
| 2/24/2026 | $29.82 | $30.08 | $29.68 | $29.92 | 673,740 |
| 2/23/2026 | $29.94 | $30.05 | $29.33 | $29.59 | 673,907 |
| 2/20/2026 | $29.74 | $30.10 | $29.55 | $29.97 | 783,344 |