Mueller Water Products, Inc.MWANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $27.10 | $27.94 | $26.69 | $27.91 | 2.07M |
| 1/30/2026 | $26.87 | $27.22 | $26.71 | $27.07 | 1.19M |
| 1/29/2026 | $26.96 | $27.14 | $26.69 | $26.99 | 1.31M |
| 1/28/2026 | $26.79 | $26.86 | $26.35 | $26.71 | 987,233 |
| 1/27/2026 | $27.04 | $27.13 | $26.62 | $26.94 | 808,606 |
| 1/26/2026 | $26.65 | $27.04 | $26.53 | $26.94 | 1.07M |
| 1/23/2026 | $26.79 | $26.79 | $26.46 | $26.57 | 862,100 |
| 1/22/2026 | $26.80 | $26.87 | $26.37 | $26.84 | 795,732 |
| 1/21/2026 | $26.22 | $26.81 | $26.10 | $26.67 | 1.06M |
| 1/20/2026 | $25.97 | $26.58 | $25.88 | $26.05 | 2.21M |
| 1/16/2026 | $26.17 | $26.50 | $26.11 | $26.31 | 1.62M |
| 1/15/2026 | $26.00 | $26.50 | $25.91 | $26.36 | 1.23M |
| 1/14/2026 | $25.38 | $25.89 | $25.14 | $25.78 | 1.16M |
| 1/13/2026 | $25.39 | $25.41 | $24.99 | $25.25 | 892,100 |
| 1/12/2026 | $25.04 | $25.37 | $24.84 | $25.27 | 786,300 |
| 1/9/2026 | $25.21 | $25.34 | $24.96 | $25.24 | 888,900 |
| 1/8/2026 | $24.23 | $25.16 | $24.00 | $25.00 | 1.11M |
| 1/7/2026 | $24.73 | $24.79 | $24.18 | $24.25 | 598,524 |
| 1/6/2026 | $23.90 | $24.76 | $23.69 | $24.71 | 1.23M |
| 1/5/2026 | $24.01 | $24.34 | $23.87 | $24.01 | 826,340 |
| 1/2/2026 | $23.85 | $24.03 | $23.73 | $23.94 | 781,228 |
| 12/31/2025 | $24.34 | $24.34 | $23.82 | $23.82 | 865,600 |
| 12/30/2025 | $24.53 | $24.66 | $24.26 | $24.28 | 755,000 |
| 12/29/2025 | $24.82 | $24.85 | $24.56 | $24.59 | 656,200 |
| 12/26/2025 | $24.81 | $24.82 | $24.64 | $24.79 | 547,102 |
| 12/24/2025 | $24.77 | $24.86 | $24.69 | $24.82 | 407,200 |
| 12/23/2025 | $24.85 | $24.96 | $24.65 | $24.82 | 1.10M |
| 12/22/2025 | $24.49 | $24.92 | $24.41 | $24.85 | 813,300 |
| 12/19/2025 | $24.57 | $24.85 | $24.41 | $24.49 | 4.69M |
| 12/18/2025 | $24.92 | $25.41 | $24.79 | $24.88 | 1.48M |
| 12/17/2025 | $24.66 | $25.12 | $24.66 | $24.73 | 2.38M |
| 12/16/2025 | $25.12 | $25.20 | $24.68 | $24.78 | 1.28M |
| 12/15/2025 | $25.35 | $25.40 | $24.87 | $25.07 | 1.38M |
| 12/12/2025 | $24.82 | $25.15 | $24.60 | $24.99 | 894,800 |
| 12/11/2025 | $24.87 | $25.13 | $24.72 | $24.76 | 2.67M |
| 12/10/2025 | $24.10 | $24.79 | $23.85 | $24.66 | 1.74M |
| 12/9/2025 | $24.46 | $24.57 | $24.07 | $24.11 | 1.08M |
| 12/8/2025 | $24.59 | $24.91 | $24.38 | $24.47 | 1.49M |
| 12/5/2025 | $24.54 | $24.75 | $24.46 | $24.57 | 1.01M |
| 12/4/2025 | $24.51 | $24.86 | $24.42 | $24.64 | 940,800 |
| 12/3/2025 | $24.55 | $24.80 | $24.41 | $24.62 | 1.54M |
| 12/2/2025 | $24.22 | $24.64 | $24.14 | $24.46 | 1.55M |
| 12/1/2025 | $24.01 | $24.29 | $23.99 | $24.08 | 937,620 |
| 11/28/2025 | $24.45 | $24.56 | $24.13 | $24.24 | 398,228 |
| 11/26/2025 | $24.21 | $24.61 | $24.08 | $24.30 | 1.57M |
| 11/25/2025 | $23.85 | $24.49 | $23.56 | $24.33 | 1.39M |
| 11/24/2025 | $23.56 | $23.79 | $23.45 | $23.66 | 1.70M |
| 11/21/2025 | $23.39 | $23.84 | $23.24 | $23.73 | 1.52M |
| 11/20/2025 | $23.52 | $23.76 | $23.26 | $23.29 | 1.30M |
| 11/19/2025 | $23.29 | $23.37 | $23.00 | $23.14 | 2.30M |
| 11/18/2025 | $22.83 | $23.30 | $22.74 | $23.21 | 1.48M |
| 11/17/2025 | $23.09 | $23.16 | $22.81 | $22.91 | 1.65M |
| 11/14/2025 | $23.00 | $23.25 | $22.91 | $23.16 | 1.17M |
| 11/13/2025 | $23.55 | $23.78 | $22.93 | $23.10 | 2.05M |
| 11/12/2025 | $23.54 | $23.87 | $23.46 | $23.56 | 1.55M |
| 11/11/2025 | $23.95 | $24.03 | $23.30 | $23.35 | 1.44M |
| 11/10/2025 | $23.92 | $24.34 | $23.37 | $23.95 | 1.64M |
| 11/7/2025 | $24.27 | $24.79 | $23.20 | $23.92 | 2.66M |
| 11/6/2025 | $26.02 | $26.25 | $24.93 | $25.03 | 1.36M |
| 11/5/2025 | $25.67 | $26.13 | $25.67 | $26.06 | 1.12M |
| 11/4/2025 | $25.49 | $25.82 | $25.31 | $25.81 | 1.03M |