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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.38$15.17630,200——
2020-12-30$12.31$15.08622,100——
2020-12-29$12.09$14.81691,000——
2020-12-28$12.17$14.91586,500——
2020-12-24$12.14$14.87324,100——
2020-12-23$12.13$14.86546,500——
2020-12-22$11.95$14.64878,100——
2020-12-21$11.77$14.421,466,300——
2020-12-18$12.13$14.863,829,000——
2020-12-17$12.20$14.95579,500——
2020-12-16$12.19$14.93560,700——
2020-12-15$12.30$15.07498,300——
2020-12-14$12.06$14.77863,800——
2020-12-11$11.93$14.621,314,600——
2020-12-10$12.02$14.73568,000——
2020-12-09$12.34$15.12758,600——
2020-12-08$12.05$14.76558,400——
2020-12-07$11.87$14.54468,400——
2020-12-04$12.00$14.70822,000——
2020-12-03$11.78$14.43546,500——
2020-12-02$11.86$14.53572,300——
2020-12-01$11.84$14.51815,200——
2020-11-30$11.87$14.54755,000——
2020-11-27$12.13$14.86317,800——
2020-11-25$12.11$14.84643,400——
2020-11-24$12.49$15.301,079,000——
2020-11-23$12.12$14.85864,200——
2020-11-20$11.84$14.51923,700——
2020-11-19$11.81$14.471,262,700——
2020-11-18$11.88$14.551,147,000——
2020-11-17$11.93$14.62967,800——
2020-11-16$12.05$14.761,143,100——
2020-11-13$11.67$14.30781,000——
2020-11-12$11.37$13.93663,400——
2020-11-11$11.54$14.14620,800——
2020-11-10$11.72$14.36812,700——
2020-11-09$11.55$14.151,958,800——
2020-11-06$10.88$13.26551,800——
2020-11-05$10.96$13.36545,400——
2020-11-04$10.63$12.96554,600——
2020-11-03$11.00$13.41688,600——
2020-11-02$10.58$12.90878,800——
2020-10-30$10.36$12.631,056,600——
2020-10-29$10.53$12.841,202,800——
2020-10-28$10.43$12.712,178,300——
2020-10-27$10.91$13.30586,600——
2020-10-26$11.04$13.46780,800——
2020-10-23$11.11$13.54644,100——
2020-10-22$11.07$13.491,138,300——
2020-10-21$10.84$13.21494,900——
2020-10-20$11.00$13.41576,900——
2020-10-19$11.06$13.48560,400——
2020-10-16$11.18$13.631,844,800——
2020-10-15$11.19$13.64645,500——
2020-10-14$11.04$13.46792,100——
2020-10-13$10.79$13.15906,000——
2020-10-12$11.06$13.48727,300——
2020-10-09$10.81$13.181,108,000——
2020-10-08$10.90$13.291,522,800——
2020-10-07$10.67$13.01922,700——
2020-10-06$10.46$12.751,028,600——
2020-10-05$10.55$12.86613,500——
2020-10-02$10.55$12.861,305,100——
2020-10-01$10.34$12.601,127,600——
2020-09-30$10.39$12.661,191,900——
2020-09-29$10.40$12.681,683,500——
2020-09-28$10.47$12.761,246,200——
2020-09-25$10.34$12.601,101,800——
2020-09-24$10.27$12.521,509,300——
2020-09-23$10.33$12.591,126,700——
2020-09-22$10.74$13.09933,500——
2020-09-21$10.67$13.011,667,200——
2020-09-18$10.98$13.381,975,000——
2020-09-17$11.13$13.57524,000——
2020-09-16$10.98$13.38843,900——
2020-09-15$10.93$13.32514,300——
2020-09-14$10.86$13.241,048,400——
2020-09-11$10.76$13.12943,100——
2020-09-10$10.74$13.09695,900——
2020-09-09$10.70$13.04596,500——
2020-09-08$10.56$12.87646,500——
2020-09-04$10.82$13.19601,500——
2020-09-03$10.81$13.18476,900——
2020-09-02$11.19$13.64507,500——
2020-09-01$11.07$13.49481,900——
2020-08-31$10.80$13.16922,700——
2020-08-28$11.06$13.48509,300——
2020-08-27$10.95$13.35590,300——
2020-08-26$10.79$13.15655,200——
2020-08-25$10.99$13.40578,200——
2020-08-24$10.99$13.40405,800——
2020-08-21$10.77$13.13464,000——
2020-08-20$10.82$13.19423,300——
2020-08-19$10.96$13.36385,900——
2020-08-18$10.93$13.32442,500——
2020-08-17$11.08$13.51866,800——
2020-08-14$11.08$13.51538,100——
2020-08-13$11.05$13.47409,800——
2020-08-12$11.16$13.60885,300——
2020-08-11$11.43$13.931,664,700——
2020-08-10$11.21$13.661,173,700——
2020-08-07$11.28$13.75983,300——
2020-08-06$11.01$13.36910,600——
2020-08-05$10.57$12.82841,700——
2020-08-04$10.30$12.49543,000——
2020-08-03$10.28$12.47609,900——
2020-07-31$10.12$12.28886,900——
2020-07-30$10.16$12.32525,000——
2020-07-29$10.23$12.41430,000——
2020-07-28$10.02$12.15639,600——
2020-07-27$10.15$12.31444,100——
2020-07-24$10.02$12.15504,000——
2020-07-23$10.18$12.35594,800——
2020-07-22$10.05$12.19615,300——
2020-07-21$10.02$12.15931,300——
2020-07-20$9.82$11.91832,000——
2020-07-17$9.74$11.82482,500——
2020-07-16$9.72$11.79530,300——
2020-07-15$9.82$11.91677,400——
2020-07-14$9.45$11.46876,600——
2020-07-13$9.14$11.09809,700——
2020-07-10$9.08$11.01453,100——
2020-07-09$8.93$10.83585,100——
2020-07-08$9.15$11.10475,200——
2020-07-07$9.26$11.23550,100——
2020-07-06$9.51$11.54750,400——
2020-07-02$9.33$11.32454,100——
2020-07-01$9.18$11.14808,300——
2020-06-30$9.43$11.44868,300——
2020-06-29$9.23$11.20594,400——
2020-06-26$9.00$10.923,009,800——
2020-06-25$8.88$10.77812,200——
2020-06-24$8.70$10.55751,900——
2020-06-23$9.07$11.00678,600——
2020-06-22$9.16$11.11563,000——
2020-06-19$9.16$11.111,551,100——
2020-06-18$9.16$11.11649,900——
2020-06-17$9.20$11.16549,600——
2020-06-16$9.40$11.40595,300——
2020-06-15$9.06$10.99677,300——
2020-06-12$9.01$10.931,085,800——
2020-06-11$8.98$10.892,029,000——
2020-06-10$9.64$11.69763,700——
2020-06-09$10.24$12.42731,100——
2020-06-08$10.36$12.57637,200——
2020-06-05$10.25$12.43984,600——
2020-06-04$9.78$11.86983,900——
2020-06-03$9.70$11.771,017,100——
2020-06-02$9.52$11.55753,700——
2020-06-01$9.24$11.211,375,500——
2020-05-29$9.34$11.331,273,700——
2020-05-28$9.20$11.16685,000——
2020-05-27$9.45$11.461,544,900——
2020-05-26$9.18$11.14683,100——
2020-05-22$8.71$10.57405,600——
2020-05-21$8.67$10.52618,800——
2020-05-20$8.68$10.53700,800——
2020-05-19$8.38$10.17538,700——
2020-05-18$8.75$10.61747,800——
2020-05-15$8.06$9.781,024,000——
2020-05-14$7.94$9.63965,400——
2020-05-13$7.86$9.53799,600——
2020-05-12$8.15$9.89897,300——
2020-05-11$8.77$10.641,006,000——
2020-05-08$8.93$10.83689,400——
2020-05-07$8.70$10.491,012,400——
2020-05-06$8.68$10.47850,600——
2020-05-05$8.92$10.751,452,500——
2020-05-04$9.33$11.251,089,900——
2020-05-01$9.35$11.27941,800——
2020-04-30$9.49$11.441,290,300——
2020-04-29$9.89$11.921,299,100——
2020-04-28$9.75$11.76901,200——
2020-04-27$9.49$11.44847,800——
2020-04-24$8.80$10.611,003,200——
2020-04-23$8.57$10.331,132,500——
2020-04-22$8.56$10.32893,000——
2020-04-21$8.52$10.271,016,800——
2020-04-20$8.67$10.45944,500——
2020-04-17$9.00$10.851,549,400——
2020-04-16$8.45$10.191,537,400——
2020-04-15$8.63$10.401,080,300——
2020-04-14$9.21$11.10724,300——
2020-04-13$9.13$11.01793,000——
2020-04-09$9.42$11.36995,200——
2020-04-08$8.88$10.711,313,500——
2020-04-07$8.16$9.841,158,700——
2020-04-06$8.00$9.65976,700——
2020-04-03$7.62$9.191,109,100——
2020-04-02$7.54$9.091,145,500——
2020-04-01$7.19$8.671,472,600——
2020-03-31$8.01$9.661,887,200——
2020-03-30$7.92$9.551,306,400——
2020-03-27$7.66$9.241,693,000——
2020-03-26$8.34$10.061,723,200——
2020-03-25$8.59$10.361,924,100——
2020-03-24$8.19$9.871,435,000——
2020-03-23$7.09$8.551,298,300——
2020-03-20$7.31$8.812,185,900——
2020-03-19$7.73$9.321,500,500——
2020-03-18$7.54$9.091,086,700——
2020-03-17$8.35$10.071,411,700——
2020-03-16$7.72$9.311,637,400——
2020-03-13$9.42$11.361,452,500——
2020-03-12$8.64$10.421,111,100——
2020-03-11$9.88$11.911,306,900——
2020-03-10$10.37$12.501,877,000——
2020-03-09$10.31$12.431,155,900——
2020-03-06$11.19$13.49961,500——
2020-03-05$11.32$13.65819,200——
2020-03-04$11.77$14.19638,900——
2020-03-03$11.41$13.761,242,700——
2020-03-02$11.36$13.70715,300——
2020-02-28$10.95$13.201,893,100——
2020-02-27$11.36$13.701,787,700——
2020-02-26$11.84$14.281,372,200——
2020-02-25$11.84$14.28990,300——
2020-02-24$12.14$14.64640,300——
2020-02-21$12.52$15.09706,800——
2020-02-20$12.64$15.24827,200——
2020-02-19$12.41$14.96802,900——
2020-02-18$12.17$14.67658,800——
2020-02-14$12.35$14.89346,100——
2020-02-13$12.33$14.87327,500——
2020-02-12$12.37$14.91637,100——
2020-02-11$12.23$14.75814,100——
2020-02-10$12.01$14.48638,500——
2020-02-07$12.01$14.481,135,200——
2020-02-06$12.12$14.551,212,000——
2020-02-05$12.29$14.751,476,600——
2020-02-04$12.09$14.51787,300——
2020-02-03$11.87$14.25752,900——
2020-01-31$11.65$13.98823,400——
2020-01-30$12.01$14.42635,100——
2020-01-29$12.15$14.58854,400——
2020-01-28$11.94$14.33698,400——
2020-01-27$12.03$14.44915,800——
2020-01-24$12.09$14.51736,300——
2020-01-23$12.20$14.64835,600——
2020-01-22$12.18$14.621,117,200——
2020-01-21$12.12$14.551,026,600——
2020-01-17$12.13$14.56735,700——
2020-01-16$12.00$14.40870,500——
2020-01-15$11.84$14.211,155,700——
2020-01-14$11.69$14.03990,100——
2020-01-13$12.03$14.44527,500——
2020-01-10$11.84$14.21480,700——
2020-01-09$11.93$14.32442,300——
2020-01-08$11.95$14.34601,900——
2020-01-07$11.89$14.27517,800——
2020-01-06$12.01$14.42891,400——
2020-01-03$12.01$14.421,131,600——
2020-01-02$12.00$14.40798,400——