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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$11.98$14.38754,300——
2019-12-30$11.93$14.32583,000——
2019-12-27$11.89$14.27509,200——
2019-12-26$11.85$14.22440,500——
2019-12-24$11.93$14.32216,900——
2019-12-23$11.95$14.34538,000——
2019-12-20$11.82$14.191,487,400——
2019-12-19$11.78$14.14658,500——
2019-12-18$11.73$14.08875,100——
2019-12-17$11.67$14.011,007,000——
2019-12-16$11.62$13.951,416,100——
2019-12-13$11.66$14.001,563,400——
2019-12-12$11.89$14.271,564,000——
2019-12-11$11.92$14.311,293,400——
2019-12-10$11.79$14.151,029,100——
2019-12-09$11.94$14.33843,900——
2019-12-06$11.80$14.16677,400——
2019-12-05$11.79$14.151,243,200——
2019-12-04$11.52$13.831,196,800——
2019-12-03$11.26$13.52757,200——
2019-12-02$11.24$13.49905,800——
2019-11-29$11.28$13.54405,000——
2019-11-27$11.25$13.50288,600——
2019-11-26$11.21$13.46593,100——
2019-11-25$11.11$13.34726,800——
2019-11-22$10.89$13.07396,400——
2019-11-21$10.84$13.01600,800——
2019-11-20$10.91$13.10813,400——
2019-11-19$10.92$13.11452,700——
2019-11-18$10.97$13.17742,400——
2019-11-15$10.98$13.18530,000——
2019-11-14$11.04$13.25440,500——
2019-11-13$11.01$13.22695,800——
2019-11-12$11.17$13.41685,400——
2019-11-11$11.10$13.32712,700——
2019-11-08$11.15$13.38707,900——
2019-11-07$11.18$13.421,009,600——
2019-11-06$11.42$13.641,691,700——
2019-11-05$12.25$14.64930,400——
2019-11-04$12.04$14.391,008,100——
2019-11-01$11.95$14.281,115,700——
2019-10-31$11.70$13.98989,300——
2019-10-30$11.71$13.99854,700——
2019-10-29$11.68$13.961,254,800——
2019-10-28$11.69$13.97734,800——
2019-10-25$11.71$13.99570,900——
2019-10-24$11.70$13.98472,600——
2019-10-23$11.69$13.97685,400——
2019-10-22$11.63$13.90596,700——
2019-10-21$11.52$13.76556,100——
2019-10-18$11.47$13.70956,300——
2019-10-17$11.46$13.69657,800——
2019-10-16$11.23$13.42678,500——
2019-10-15$11.21$13.39549,800——
2019-10-14$11.20$13.38545,200——
2019-10-11$11.21$13.39966,800——
2019-10-10$11.00$13.14661,500——
2019-10-09$10.77$12.87616,200——
2019-10-08$10.62$12.69586,600——
2019-10-07$10.85$12.96547,900——
2019-10-04$10.91$13.04734,500——
2019-10-03$10.70$12.78636,100——
2019-10-02$10.80$12.901,147,200——
2019-10-01$10.84$12.951,155,600——
2019-09-30$11.24$13.43624,900——
2019-09-27$11.23$13.42824,500——
2019-09-26$11.17$13.351,101,500——
2019-09-25$11.02$13.17745,800——
2019-09-24$10.65$12.72585,700——
2019-09-23$10.81$12.92548,500——
2019-09-20$10.98$13.122,078,500——
2019-09-19$10.89$13.01582,800——
2019-09-18$10.90$13.02707,600——
2019-09-17$10.99$13.13443,400——
2019-09-16$11.00$13.141,165,500——
2019-09-13$11.05$13.201,002,800——
2019-09-12$11.01$13.15516,100——
2019-09-11$10.98$13.12646,700——
2019-09-10$10.69$12.77515,400——
2019-09-09$10.61$12.68528,400——
2019-09-06$10.54$12.59548,900——
2019-09-05$10.46$12.50560,200——
2019-09-04$10.16$12.14460,400——
2019-09-03$10.17$12.15761,500——
2019-08-30$10.46$12.50583,000——
2019-08-29$10.30$12.31770,500——
2019-08-28$10.01$11.96518,500——
2019-08-27$9.87$11.79738,000——
2019-08-26$10.01$11.96438,300——
2019-08-23$10.00$11.951,317,500——
2019-08-22$10.29$12.291,119,300——
2019-08-21$10.32$12.33665,300——
2019-08-20$10.43$12.46567,800——
2019-08-19$10.45$12.49467,000——
2019-08-16$10.39$12.41717,300——
2019-08-15$10.07$12.031,042,700——
2019-08-14$10.04$12.001,143,200——
2019-08-13$10.26$12.26945,000——
2019-08-12$10.03$11.98761,200——
2019-08-09$10.00$11.95849,300——
2019-08-08$10.15$12.131,206,400——
2019-08-07$10.17$12.091,778,400——
2019-08-06$10.34$12.292,024,200——
2019-08-05$9.70$11.53824,100——
2019-08-02$9.96$11.84586,700——
2019-08-01$9.98$11.86769,500——
2019-07-31$10.17$12.091,207,900——
2019-07-30$10.26$12.19665,700——
2019-07-29$10.00$11.89601,700——
2019-07-26$10.10$12.00551,300——
2019-07-25$9.87$11.73423,800——
2019-07-24$9.92$11.79553,100——
2019-07-23$9.78$11.62653,000——
2019-07-22$9.59$11.40333,800——
2019-07-19$9.69$11.52564,300——
2019-07-18$9.61$11.42498,500——
2019-07-17$9.56$11.36870,500——
2019-07-16$9.68$11.51519,900——
2019-07-15$9.53$11.33392,400——
2019-07-12$9.60$11.41608,600——
2019-07-11$9.44$11.22384,700——
2019-07-10$9.49$11.28408,100——
2019-07-09$9.52$11.32244,000——
2019-07-08$9.67$11.49528,600——
2019-07-05$9.76$11.60400,200——
2019-07-03$9.72$11.55193,500——
2019-07-02$9.66$11.48575,100——
2019-07-01$9.62$11.43881,300——
2019-06-28$9.82$11.671,553,400——
2019-06-27$9.61$11.42743,600——
2019-06-26$9.39$11.161,661,900——
2019-06-25$9.83$11.68618,800——
2019-06-24$9.93$11.80771,800——
2019-06-21$10.04$11.931,439,700——
2019-06-20$10.24$12.17587,900——
2019-06-19$10.12$12.03508,400——
2019-06-18$10.05$11.95932,500——
2019-06-17$9.96$11.84877,400——
2019-06-14$9.73$11.57454,500——
2019-06-13$9.77$11.61635,500——
2019-06-12$9.60$11.41368,900——
2019-06-11$9.63$11.45818,600——
2019-06-10$9.64$11.46543,300——
2019-06-07$9.64$11.46519,500——
2019-06-06$9.52$11.32666,100——
2019-06-05$9.57$11.37481,900——
2019-06-04$9.67$11.49946,100——
2019-06-03$9.27$11.021,032,000——
2019-05-31$9.24$10.98854,200——
2019-05-30$9.27$11.02809,100——
2019-05-29$9.33$11.091,182,900——
2019-05-28$9.26$11.01831,600——
2019-05-24$9.30$11.05487,900——
2019-05-23$9.23$10.971,106,500——
2019-05-22$9.31$11.071,159,000——
2019-05-21$9.45$11.23736,600——
2019-05-20$9.27$11.021,161,800——
2019-05-17$9.35$11.111,416,200——
2019-05-16$9.28$11.031,278,900——
2019-05-15$9.31$11.075,223,200——
2019-05-14$9.36$11.133,912,200——
2019-05-13$9.19$10.922,789,300——
2019-05-10$9.23$10.973,149,000——
2019-05-09$9.15$10.881,518,700——
2019-05-08$9.12$10.782,269,300——
2019-05-07$9.49$11.223,674,100——
2019-05-06$10.71$12.66842,300——
2019-05-03$10.88$12.86607,200——
2019-05-02$10.70$12.65659,500——
2019-05-01$10.70$12.65709,800——
2019-04-30$10.73$12.68864,300——
2019-04-29$10.79$12.75601,300——
2019-04-26$10.75$12.71436,100——
2019-04-25$10.73$12.68726,500——
2019-04-24$10.85$12.83571,500——
2019-04-23$10.77$12.73778,400——
2019-04-22$10.87$12.85663,700——
2019-04-18$10.99$12.991,146,200——
2019-04-17$11.02$13.031,825,000——
2019-04-16$11.04$13.051,130,300——
2019-04-15$10.80$12.77656,600——
2019-04-12$10.79$12.75567,600——
2019-04-11$10.66$12.60569,200——
2019-04-10$10.56$12.48390,400——
2019-04-09$10.28$12.151,241,300——
2019-04-08$10.49$12.40265,200——
2019-04-05$10.51$12.42618,900——
2019-04-04$10.39$12.28314,300——
2019-04-03$10.34$12.22370,600——
2019-04-02$10.28$12.15376,300——
2019-04-01$10.33$12.21595,200——
2019-03-29$10.04$11.87561,400——
2019-03-28$9.95$11.76400,100——
2019-03-27$9.95$11.76359,300——
2019-03-26$9.97$11.79536,000——
2019-03-25$9.94$11.75451,600——
2019-03-22$9.95$11.76929,200——
2019-03-21$10.33$12.21361,700——
2019-03-20$10.24$12.10541,800——
2019-03-19$10.38$12.27776,300——
2019-03-18$10.39$12.28611,500——
2019-03-15$10.29$12.161,165,600——
2019-03-14$10.29$12.16806,900——
2019-03-13$10.45$12.35668,300——
2019-03-12$10.32$12.20519,600——
2019-03-11$10.42$12.32815,900——
2019-03-08$10.05$11.88531,400——
2019-03-07$10.10$11.94976,000——
2019-03-06$10.27$12.14643,000——
2019-03-05$10.41$12.31639,300——
2019-03-04$10.50$12.411,257,500——
2019-03-01$10.55$12.47496,000——
2019-02-28$10.44$12.34503,500——
2019-02-27$10.57$12.49440,300——
2019-02-26$10.55$12.471,025,200——
2019-02-25$10.90$12.88762,100——
2019-02-22$10.87$12.851,018,000——
2019-02-21$10.86$12.84929,200——
2019-02-20$10.97$12.97611,300——
2019-02-19$10.90$12.88539,500——
2019-02-15$10.82$12.79919,600——
2019-02-14$10.67$12.61936,400——
2019-02-13$10.64$12.581,053,900——
2019-02-12$10.37$12.261,271,300——
2019-02-11$10.29$12.161,625,100——
2019-02-08$10.24$12.101,516,600——
2019-02-07$10.10$11.941,538,000——
2019-02-06$10.40$12.231,588,100——
2019-02-05$10.52$12.381,983,000——
2019-02-04$9.91$11.661,254,400——
2019-02-01$9.88$11.62728,400——
2019-01-31$9.88$11.621,959,500——
2019-01-30$9.61$11.31966,300——
2019-01-29$9.61$11.31711,100——
2019-01-28$9.40$11.061,111,900——
2019-01-25$9.59$11.28612,700——
2019-01-24$9.43$11.092,468,500——
2019-01-23$9.35$11.002,010,900——
2019-01-22$9.34$10.992,035,000——
2019-01-18$9.73$11.45708,800——
2019-01-17$9.57$11.26898,300——
2019-01-16$9.60$11.29727,400——
2019-01-15$9.46$11.13413,900——
2019-01-14$9.49$11.16520,100——
2019-01-11$9.57$11.26564,600——
2019-01-10$9.55$11.23493,900——
2019-01-09$9.45$11.12385,200——
2019-01-08$9.32$10.96551,800——
2019-01-07$9.22$10.85676,900——
2019-01-04$9.19$10.81766,500——
2019-01-03$9.04$10.63695,100——
2019-01-02$9.16$10.78772,700——