NYSE:MWA | Historical Stock Price | Mueller Water Products, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-05-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.91$3.54$6.57$12.19$22.61$41.952006-05-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$5.61$6.171,742,300——
2012-12-28$5.47$6.01738,900——
2012-12-27$5.51$6.06757,700——
2012-12-26$5.52$6.07572,500——
2012-12-24$5.48$6.02396,800——
2012-12-21$5.49$6.032,608,400——
2012-12-20$5.60$6.151,584,200——
2012-12-19$5.57$6.121,108,500——
2012-12-18$5.60$6.151,371,100——
2012-12-17$5.60$6.15546,100——
2012-12-14$5.53$6.08472,900——
2012-12-13$5.58$6.13465,200——
2012-12-12$5.53$6.08818,700——
2012-12-11$5.70$6.261,356,000——
2012-12-10$5.48$6.02674,700——
2012-12-07$5.45$5.99781,200——
2012-12-06$5.46$6.001,233,100——
2012-12-05$5.28$5.80893,500——
2012-12-04$5.37$5.901,440,000——
2012-12-03$5.48$6.021,135,800——
2012-11-30$5.58$6.131,747,000——
2012-11-29$5.48$6.021,090,800——
2012-11-28$5.25$5.77935,700——
2012-11-27$5.22$5.741,167,200——
2012-11-26$5.17$5.68715,500——
2012-11-23$5.20$5.71364,200——
2012-11-21$5.13$5.64685,800——
2012-11-20$5.06$5.56760,100——
2012-11-19$4.99$5.48711,200——
2012-11-16$4.91$5.401,034,900——
2012-11-15$4.75$5.22714,300——
2012-11-14$4.76$5.23878,300——
2012-11-13$4.97$5.46404,300——
2012-11-12$4.99$5.48642,400——
2012-11-09$4.93$5.42738,900——
2012-11-08$4.98$5.47582,600——
2012-11-07$5.04$5.541,034,100——
2012-11-06$5.28$5.78852,300——
2012-11-05$5.26$5.76870,700——
2012-11-02$5.12$5.611,054,400——
2012-11-01$5.25$5.751,931,100——
2012-10-31$5.21$5.712,021,700——
2012-10-26$4.75$5.20237,600——
2012-10-25$4.72$5.17446,600——
2012-10-24$4.70$5.15443,800——
2012-10-23$4.77$5.22326,200——
2012-10-22$4.79$5.25575,900——
2012-10-19$4.76$5.211,187,700——
2012-10-18$4.94$5.411,760,700——
2012-10-17$4.81$5.27570,100——
2012-10-16$4.83$5.292,163,000——
2012-10-15$4.67$5.111,046,200——
2012-10-12$4.77$5.22376,500——
2012-10-11$4.73$5.18343,200——
2012-10-10$4.73$5.18398,700——
2012-10-09$4.75$5.20955,600——
2012-10-08$4.83$5.29363,500——
2012-10-05$4.85$5.31992,900——
2012-10-04$4.83$5.291,216,800——
2012-10-03$4.84$5.30919,600——
2012-10-02$4.84$5.30753,400——
2012-10-01$4.96$5.431,265,400——
2012-09-28$4.90$5.371,586,700——
2012-09-27$4.85$5.31952,200——
2012-09-26$4.75$5.20726,500——
2012-09-25$4.73$5.181,560,300——
2012-09-24$4.63$5.07795,200——
2012-09-21$4.71$5.161,806,400——
2012-09-20$4.35$4.76384,400——
2012-09-19$4.40$4.82880,000——
2012-09-18$4.34$4.75963,400——
2012-09-17$4.48$4.91978,100——
2012-09-14$4.65$5.091,746,600——
2012-09-13$4.64$5.081,404,700——
2012-09-12$4.42$4.841,578,000——
2012-09-11$4.29$4.70964,300——
2012-09-10$4.15$4.55784,600——
2012-09-07$4.23$4.63907,200——
2012-09-06$4.13$4.521,196,000——
2012-09-05$4.05$4.441,274,800——
2012-09-04$4.10$4.49923,400——
2012-08-31$3.83$4.19516,600——
2012-08-30$3.88$4.25228,000——
2012-08-29$4.00$4.38359,100——
2012-08-28$3.98$4.36531,600——
2012-08-27$3.93$4.30490,100——
2012-08-24$3.96$4.34499,900——
2012-08-23$3.96$4.34700,800——
2012-08-22$4.07$4.46654,200——
2012-08-21$4.13$4.52854,900——
2012-08-20$4.16$4.56847,600——
2012-08-17$4.20$4.601,727,200——
2012-08-16$3.99$4.37771,400——
2012-08-15$3.82$4.18518,800——
2012-08-14$3.76$4.12616,700——
2012-08-13$3.79$4.15298,800——
2012-08-10$3.87$4.24488,100——
2012-08-09$3.79$4.15598,100——
2012-08-08$3.95$4.33738,800——
2012-08-07$3.97$4.33722,000——
2012-08-06$3.92$4.27680,200——
2012-08-03$3.93$4.281,009,700——
2012-08-02$3.82$4.16903,100——
2012-08-01$3.65$3.981,921,600——
2012-07-31$3.54$3.86502,400——
2012-07-30$3.54$3.86629,200——
2012-07-27$3.52$3.842,275,700——
2012-07-26$3.52$3.84819,800——
2012-07-25$3.43$3.74377,500——
2012-07-24$3.43$3.74743,400——
2012-07-23$3.50$3.82587,700——
2012-07-20$3.50$3.82682,000——
2012-07-19$3.73$4.07959,800——
2012-07-18$3.75$4.091,099,200——
2012-07-17$3.47$3.78690,300——
2012-07-16$3.48$3.79511,300——
2012-07-13$3.62$3.951,238,600——
2012-07-12$3.49$3.811,214,400——
2012-07-11$3.36$3.66633,700——
2012-07-10$3.43$3.74691,400——
2012-07-09$3.56$3.881,209,100——
2012-07-06$3.51$3.83652,700——
2012-07-05$3.59$3.91738,300——
2012-07-03$3.60$3.93429,100——
2012-07-02$3.62$3.951,274,500——
2012-06-29$3.46$3.77859,800——
2012-06-28$3.32$3.62867,000——
2012-06-27$3.30$3.60349,300——
2012-06-26$3.30$3.60689,400——
2012-06-25$3.26$3.551,273,900——
2012-06-22$3.30$3.603,669,200——
2012-06-21$3.29$3.59648,400——
2012-06-20$3.35$3.65647,800——
2012-06-19$3.46$3.771,088,500——
2012-06-18$3.33$3.63656,500——
2012-06-15$3.32$3.623,103,900——
2012-06-14$3.36$3.66831,900——
2012-06-13$3.25$3.54860,900——
2012-06-12$3.31$3.611,903,900——
2012-06-11$3.25$3.541,154,300——
2012-06-08$3.50$3.821,215,400——
2012-06-07$3.37$3.67656,200——
2012-06-06$3.47$3.78710,400——
2012-06-05$3.29$3.59771,900——
2012-06-04$3.23$3.52656,400——
2012-06-01$3.26$3.55841,400——
2012-05-31$3.49$3.81905,900——
2012-05-30$3.48$3.79434,900——
2012-05-29$3.61$3.94855,300——
2012-05-25$3.51$3.83523,100——
2012-05-24$3.50$3.82950,200——
2012-05-23$3.48$3.791,321,100——
2012-05-22$3.25$3.542,078,100——
2012-05-21$3.37$3.671,577,900——
2012-05-18$3.37$3.67965,300——
2012-05-17$3.38$3.691,638,200——
2012-05-16$3.68$4.011,100,800——
2012-05-15$3.62$3.951,072,400——
2012-05-14$3.64$3.97472,000——
2012-05-11$3.68$4.01532,800——
2012-05-10$3.75$4.09633,800——
2012-05-09$3.68$4.01497,700——
2012-05-08$3.70$4.03883,900——
2012-05-07$3.78$4.10470,000——
2012-05-04$3.74$4.06845,600——
2012-05-03$3.85$4.181,140,100——
2012-05-02$3.99$4.332,391,500——
2012-05-01$3.69$4.001,275,400——
2012-04-30$3.59$3.901,087,900——
2012-04-27$3.76$4.08707,700——
2012-04-26$3.64$3.95458,200——
2012-04-25$3.59$3.90443,600——
2012-04-24$3.55$3.85642,000——
2012-04-23$3.47$3.77724,800——
2012-04-20$3.59$3.90835,100——
2012-04-19$3.59$3.90902,400——
2012-04-18$3.72$4.041,423,300——
2012-04-17$3.73$4.052,213,700——
2012-04-16$3.55$3.851,832,100——
2012-04-13$3.50$3.801,200,800——
2012-04-12$3.54$3.841,935,100——
2012-04-11$3.43$3.721,838,800——
2012-04-10$3.20$3.472,167,000——
2012-04-09$3.33$3.611,807,400——
2012-04-05$3.48$3.78916,000——
2012-04-04$3.46$3.751,240,900——
2012-04-03$3.56$3.861,760,900——
2012-04-02$3.54$3.842,591,300——
2012-03-30$3.33$3.61825,900——
2012-03-29$3.32$3.60592,000——
2012-03-28$3.33$3.61614,300——
2012-03-27$3.36$3.651,171,100——
2012-03-26$3.35$3.641,808,300——
2012-03-23$3.41$3.70641,300——
2012-03-22$3.30$3.58654,500——
2012-03-21$3.42$3.71503,500——
2012-03-20$3.40$3.69631,900——
2012-03-19$3.47$3.771,300,300——
2012-03-16$3.34$3.624,626,200——
2012-03-15$3.30$3.58931,500——
2012-03-14$3.31$3.59854,700——
2012-03-13$3.38$3.671,279,300——
2012-03-12$3.32$3.601,194,100——
2012-03-09$3.36$3.651,811,000——
2012-03-08$3.45$3.746,248,500——
2012-03-07$2.85$3.091,898,100——
2012-03-06$2.83$3.071,192,300——
2012-03-05$2.85$3.09596,500——
2012-03-02$2.95$3.201,417,500——
2012-03-01$2.93$3.181,263,900——
2012-02-29$2.97$3.227,017,500——
2012-02-28$3.00$3.261,392,100——
2012-02-27$3.16$3.431,462,000——
2012-02-24$3.01$3.271,133,400——
2012-02-23$3.20$3.471,163,700——
2012-02-22$3.02$3.28634,300——
2012-02-21$2.98$3.23682,700——
2012-02-17$3.03$3.29754,400——
2012-02-16$3.05$3.31750,300——
2012-02-15$2.96$3.21891,700——
2012-02-14$3.03$3.29788,700——
2012-02-13$3.08$3.34578,800——
2012-02-10$2.99$3.24733,600——
2012-02-09$2.95$3.201,244,200——
2012-02-08$2.91$3.161,123,900——
2012-02-07$2.89$3.12717,900——
2012-02-06$2.93$3.16661,100——
2012-02-03$2.89$3.121,478,500——
2012-02-02$2.84$3.061,506,300——
2012-02-01$2.76$2.981,591,000——
2012-01-31$2.74$2.951,039,900——
2012-01-30$2.80$3.02670,300——
2012-01-27$2.83$3.051,061,000——
2012-01-26$2.76$2.981,058,800——
2012-01-25$2.79$3.01680,000——
2012-01-24$2.80$3.02776,100——
2012-01-23$2.75$2.971,048,200——
2012-01-20$2.78$3.001,056,400——
2012-01-19$2.89$3.121,021,300——
2012-01-18$2.81$3.03727,300——
2012-01-17$2.72$2.931,289,400——
2012-01-13$2.73$2.941,292,000——
2012-01-12$2.79$3.01759,700——
2012-01-11$2.79$3.011,659,800——
2012-01-10$2.68$2.891,638,400——
2012-01-09$2.74$2.95609,700——
2012-01-06$2.77$2.99910,600——
2012-01-05$2.74$2.956,708,900——
2012-01-04$2.65$2.863,758,000——
2012-01-03$2.52$2.721,573,600——