MUELLER WATER PRODUCTS Stock Price History
NYSE: MWAIndustrialsMetal FabricationsUSD
21.67+0.11 (+0.51%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MWA price history at a glance
The price history for MUELLER WATER PRODUCTS (MWA) on this page begins on May 22, 2006, when the stock closed at $16.75; it most recently closed at $21.67 on October 5, 2026. The highest price in this record is $31.00, reached on February 23, 2026; the latest close is 30.1% below that peak. Across the 19 complete calendar years in the table, MWA finished higher in 10 and lower in 9. Its best year was 2012 (+139.3%) and its worst was 2011 (-41.5%).
Over roughly 20 years the share price changed +29.4%, a 1.3% compound annual price return (excluding dividends). In the last 12 months alone, MWA has lost 13.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $31.00
- Date of high
- Feb 23, 2026
- Low since 2006
- $1.48
- Date of low
- Mar 2, 2009
- 52-week high
- $31.00
- 52-week low
- $20.90
- IPO year
- 2006
- Last close
- $21.67
MWA returns
1 week
+0.05%
1 month
-9.67%
3 months
-13.04%
6 months
-27.01%
Year to date
-9.03%
1 year
-13.80%
3 years
+70.09%
5 years
+36.20%
MWA price return, excluding dividends.
MWA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.67 | -9.48% |
| 2025 | 23.94 | +7.02% |
| 2024 | 22.37 | +55.35% |
| 2023 | 14.40 | +33.83% |
| 2022 | 10.76 | -25.28% |
| 2021 | 14.40 | +16.32% |
| 2020 | 12.38 | +3.08% |
| 2019 | 12.01 | +30.69% |
| 2018 | 9.19 | -26.66% |
| 2017 | 12.53 | -5.86% |
| 2016 | 13.31 | +54.77% |
| 2015 | 8.60 | -14.43% |
| 2014 | 10.05 | +7.03% |
| 2013 | 9.39 | +60.79% |
| 2012 | 5.84 | +139.34% |
| 2011 | 2.44 | -41.49% |
| 2010 | 4.17 | -19.81% |
| 2009 | 5.20 | -36.89% |
| 2008 | 8.24 | -8.44% |
| 2007 | 9.00 | -39.48% |
| 2006* | 14.87 | -11.22% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
MWA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.63 | 21.80 | 21.50 | 21.67 | +0.51% | |
| 21.25 | 21.65 | 21.13 | 21.56 | +0.79% | |
| 21.75 | 21.80 | 21.33 | 21.39 | -2.60% | |
| 21.95 | 22.00 | 21.73 | 21.96 | +0.92% | |
| 21.62 | 22.09 | 21.47 | 21.76 | +0.46% | |
| 21.75 | 21.96 | 21.64 | 21.66 | +0.74% | |
| 21.18 | 21.53 | 20.90 | 21.50 | +1.22% | |
| 21.51 | 21.52 | 21.21 | 21.24 | -1.07% | |
| 21.65 | 21.72 | 21.29 | 21.47 | -0.79% | |
| 21.58 | 21.74 | 21.35 | 21.64 | +0.05% | |
| 21.54 | 21.72 | 21.45 | 21.63 | +0.75% | |
| 21.68 | 21.75 | 21.33 | 21.47 | -1.15% | |
| 21.91 | 22.01 | 21.71 | 21.72 | -1.36% | |
| 22.21 | 22.29 | 21.92 | 22.02 | +0.50% | |
| 22.01 | 22.08 | 21.75 | 21.91 | +0.05% | |
| 21.85 | 21.98 | 21.68 | 21.90 | +0.23% | |
| 22.39 | 22.45 | 21.77 | 21.85 | -3.91% | |
| 23.02 | 23.09 | 22.60 | 22.74 | -0.31% | |
| 23.23 | 23.24 | 22.68 | 22.81 | -1.17% | |
| 23.74 | 23.84 | 22.98 | 23.08 | -3.59% | |
| 24.02 | 24.09 | 23.77 | 23.94 | +1.06% | |
| 23.78 | 23.88 | 23.35 | 23.69 | -1.25% | |
| 23.62 | 24.10 | 23.59 | 23.99 | +0.97% | |
| 23.99 | 24.04 | 23.75 | 23.76 | -0.79% | |
| 23.93 | 24.18 | 23.90 | 23.95 | +0.21% | |
| 23.98 | 24.22 | 23.81 | 23.90 | +0.34% | |
| 23.59 | 24.06 | 23.49 | 23.82 | +1.06% | |
| 23.93 | 24.10 | 23.54 | 23.57 | -2.36% | |
| 24.25 | 24.55 | 24.04 | 24.14 | -0.98% | |
| 24.75 | 24.91 | 24.23 | 24.38 | -1.38% | |
| 25.00 | 25.24 | 24.59 | 24.72 | -2.18% | |
| 25.00 | 25.28 | 24.89 | 25.27 | +1.32% | |
| 25.40 | 25.40 | 24.79 | 24.94 | -0.83% | |
| 25.00 | 25.30 | 24.89 | 25.15 | +0.84% | |
| 25.30 | 25.34 | 24.92 | 24.94 | -0.76% | |
| 25.02 | 25.32 | 24.91 | 25.13 | -0.63% | |
| 24.97 | 25.33 | 24.43 | 25.29 | +1.53% | |
| 25.20 | 25.20 | 24.66 | 24.91 | -1.07% | |
| 25.38 | 25.76 | 25.17 | 25.18 | -1.41% | |
| 25.38 | 25.62 | 25.33 | 25.54 | +0.12% | |
| 26.32 | 26.40 | 25.46 | 25.51 | -2.52% | |
| 26.28 | 26.28 | 25.80 | 26.17 | -0.19% | |
| 26.17 | 26.46 | 26.07 | 26.22 | +0.54% | |
| 26.42 | 26.63 | 25.99 | 26.08 | -2.14% | |
| 27.01 | 27.16 | 26.57 | 26.65 | -1.62% | |
| 27.24 | 28.92 | 26.79 | 27.09 | +2.57% | |
| 26.64 | 26.74 | 26.22 | 26.41 | -0.71% | |
| 26.10 | 26.62 | 25.71 | 26.60 | +3.14% | |
| 25.66 | 25.96 | 25.62 | 25.79 | +2.18% | |
| 25.13 | 25.38 | 24.82 | 25.24 | +1.16% | |
| 25.41 | 25.46 | 24.83 | 24.95 | -0.87% | |
| 25.80 | 25.82 | 24.99 | 25.17 | -2.86% | |
| 25.42 | 26.15 | 25.33 | 25.91 | +2.98% | |
| 25.25 | 25.49 | 24.95 | 25.16 | +0.52% | |
| 25.14 | 25.33 | 25.01 | 25.03 | +0.60% | |
| 24.72 | 25.08 | 24.72 | 24.88 | -0.04% | |
| 24.83 | 25.14 | 24.72 | 24.89 | +0.24% | |
| 25.22 | 25.22 | 24.74 | 24.83 | -0.92% | |
| 25.62 | 25.62 | 24.89 | 25.06 | -1.57% | |
| 25.65 | 26.26 | 25.46 | 25.46 | -1.85% | |
| 24.81 | 25.95 | 24.67 | 25.94 | +4.30% | |
| 24.68 | 24.88 | 24.50 | 24.87 | +0.69% | |
| 24.76 | 24.94 | 24.54 | 24.70 | +0.41% | |
| 24.87 | 25.15 | 24.37 | 24.60 | -1.28% | |
| 24.80 | 25.22 | 24.79 | 24.92 | +0.04% | |
| 25.01 | 25.15 | 24.81 | 24.91 | +0.65% | |
| 24.89 | 25.19 | 24.67 | 24.75 | -1.39% | |
| 25.33 | 25.81 | 24.94 | 25.10 | -0.99% | |
| 24.95 | 25.36 | 24.77 | 25.35 | +1.52% | |
| 25.24 | 25.44 | 24.75 | 24.97 | -0.56% | |
| 25.89 | 25.93 | 25.09 | 25.11 | -2.79% | |
| 25.62 | 25.94 | 25.50 | 25.83 | -1.03% | |
| 26.37 | 26.70 | 26.09 | 26.10 | -2.25% | |
| 27.01 | 27.01 | 26.64 | 26.70 | -1.04% | |
| 26.46 | 27.41 | 26.31 | 26.98 | +2.86% | |
| 25.71 | 26.81 | 25.59 | 26.23 | +2.34% | |
| 25.70 | 26.03 | 25.41 | 25.63 | -1.00% | |
| 25.87 | 26.10 | 25.69 | 25.89 | -0.92% | |
| 26.00 | 26.31 | 25.75 | 26.13 | +1.87% | |
| 26.10 | 26.44 | 25.46 | 25.65 | -2.21% | |
| 26.02 | 26.33 | 26.02 | 26.23 | +1.71% | |
| 26.18 | 26.36 | 25.75 | 25.79 | -0.12% | |
| 26.00 | 26.13 | 25.71 | 25.82 | +0.78% | |
| 25.75 | 25.95 | 25.36 | 25.62 | -0.04% | |
| 26.14 | 26.33 | 25.50 | 25.63 | -1.88% | |
| 25.66 | 26.29 | 25.65 | 26.12 | +2.96% | |
| 25.37 | 25.71 | 25.33 | 25.37 | +0.16% | |
| 25.15 | 25.63 | 25.13 | 25.33 | +0.96% | |
| 25.44 | 25.45 | 24.99 | 25.09 | -0.36% | |
| 25.05 | 25.20 | 24.85 | 25.18 | +0.40% | |
| 24.73 | 25.11 | 24.65 | 25.08 | +1.66% | |
| 24.95 | 24.95 | 24.18 | 24.67 | -2.14% | |
| 25.32 | 25.61 | 25.18 | 25.21 | -0.59% | |
| 25.49 | 25.74 | 25.07 | 25.36 | -1.21% | |
| 25.92 | 25.99 | 25.56 | 25.67 | -0.43% | |
| 25.62 | 25.80 | 25.35 | 25.78 | +1.86% | |
| 25.29 | 25.43 | 24.95 | 25.31 | +0.76% | |
| 25.18 | 25.46 | 24.93 | 25.12 | -1.22% | |
| 25.03 | 25.56 | 24.81 | 25.43 | +1.72% | |
| 25.71 | 25.85 | 24.98 | 25.00 | -2.80% | |
| 25.58 | 25.95 | 25.52 | 25.72 | +0.82% | |
| 25.74 | 26.06 | 25.43 | 25.51 | -1.35% | |
| 25.66 | 25.96 | 25.47 | 25.86 | +1.65% | |
| 25.34 | 25.52 | 25.10 | 25.44 | +0.32% | |
| 25.89 | 25.98 | 25.29 | 25.36 | -1.90% | |
| 26.46 | 26.46 | 25.84 | 25.85 | -1.97% | |
| 27.05 | 27.23 | 26.35 | 26.37 | -1.93% | |
| 27.41 | 27.80 | 26.85 | 26.89 | -0.92% | |
| 27.17 | 28.16 | 26.71 | 27.14 | -1.49% | |
| 27.46 | 27.84 | 27.35 | 27.55 | +1.18% | |
| 27.29 | 27.61 | 26.96 | 27.23 | -0.58% | |
| 28.01 | 28.01 | 27.30 | 27.39 | -1.79% | |
| 27.61 | 27.94 | 27.39 | 27.89 | +0.69% | |
| 28.07 | 28.14 | 27.53 | 27.70 | -1.49% | |
| 28.45 | 28.50 | 27.78 | 28.12 | -0.81% | |
| 28.22 | 28.46 | 27.92 | 28.35 | +0.64% | |
| 28.03 | 28.20 | 27.78 | 28.17 | +0.28% | |
| 27.90 | 28.21 | 27.74 | 28.09 | +1.08% | |
| 27.89 | 28.08 | 27.52 | 27.79 | +0.25% | |
| 27.51 | 27.81 | 27.34 | 27.72 | +0.69% | |
| 28.76 | 28.84 | 27.33 | 27.53 | -5.30% | |
| 28.77 | 29.50 | 28.74 | 29.07 | +2.00% | |
| 29.14 | 29.40 | 28.38 | 28.50 | -2.36% | |
| 30.02 | 30.02 | 28.98 | 29.19 | -3.31% | |
| 30.37 | 30.75 | 30.12 | 30.19 | -0.59% | |
| 29.80 | 30.48 | 29.40 | 30.37 | +2.29% | |
| 30.13 | 30.16 | 29.64 | 29.69 | -1.46% | |
| 28.91 | 30.32 | 28.91 | 30.13 | +3.75% | |
| 29.02 | 29.39 | 28.83 | 29.04 | +4.01% | |
| 27.77 | 28.22 | 27.50 | 27.92 | +0.61% | |
| 27.59 | 27.86 | 27.36 | 27.75 | +0.36% | |
| 27.53 | 28.14 | 27.19 | 27.65 | -1.46% | |
| 27.67 | 28.24 | 27.58 | 28.06 | +2.07% | |
| 27.21 | 27.74 | 26.92 | 27.49 | +2.38% | |
| 27.33 | 27.33 | 26.72 | 26.85 | -0.70% | |
| 27.57 | 27.69 | 26.93 | 27.04 | -2.73% | |
| 28.00 | 28.29 | 27.69 | 27.80 | -1.49% | |
| 28.46 | 28.54 | 27.68 | 28.22 | +0.11% | |
| 27.73 | 28.35 | 27.57 | 28.19 | +1.04% | |
| 28.03 | 28.45 | 27.80 | 27.90 | +2.50% | |
| 27.55 | 27.55 | 27.09 | 27.22 | -1.23% | |
| 27.09 | 27.87 | 26.93 | 27.56 | +0.51% | |
| 27.59 | 27.83 | 27.38 | 27.42 | -0.87% | |
| 27.80 | 27.91 | 27.31 | 27.66 | -0.04% | |
| 27.96 | 28.05 | 27.62 | 27.67 | -0.25% | |
| 27.80 | 28.21 | 27.20 | 27.74 | +0.43% | |
| 27.81 | 27.97 | 27.56 | 27.62 | -1.85% | |
| 27.92 | 28.22 | 27.55 | 28.14 | +0.25% | |
| 27.90 | 28.62 | 27.76 | 28.07 | +0.29% | |
| 27.51 | 28.14 | 26.88 | 27.99 | +0.21% | |
| 28.42 | 28.42 | 27.73 | 27.93 | -3.42% | |
| 29.33 | 29.37 | 28.67 | 28.92 | -2.10% | |
| 29.42 | 29.64 | 29.02 | 29.54 | +0.61% | |
| 28.95 | 29.57 | 28.56 | 29.36 | -1.11% | |
| 29.48 | 29.96 | 28.99 | 29.69 | -0.80% | |
| 30.49 | 31.00 | 29.82 | 29.93 | -0.63% | |
| 30.01 | 30.25 | 29.63 | 30.12 | +0.74% | |
| 29.95 | 29.96 | 29.39 | 29.90 | -0.07% | |
| 29.82 | 30.08 | 29.68 | 29.92 | +1.12% | |
| 29.94 | 30.05 | 29.33 | 29.59 | -1.27% | |
| 29.74 | 30.10 | 29.55 | 29.97 | +0.64% | |
| 29.71 | 30.08 | 29.41 | 29.78 | -0.37% | |
| 30.22 | 30.47 | 29.77 | 29.89 | -0.86% | |
| 30.05 | 30.18 | 29.72 | 30.15 | +0.07% | |
| 29.95 | 30.21 | 29.62 | 30.13 | +0.74% | |
| 29.74 | 30.05 | 29.55 | 29.91 | +1.60% | |
| 29.96 | 30.08 | 29.13 | 29.44 | -0.03% | |
| 29.64 | 29.94 | 29.30 | 29.45 | -0.74% | |
| 29.24 | 29.70 | 29.08 | 29.67 | +1.68% | |
| 28.36 | 29.24 | 27.86 | 29.18 | +4.48% | |
| 28.55 | 28.66 | 27.28 | 27.93 | +1.49% | |
| 27.92 | 28.17 | 27.47 | 27.52 | -0.15% | |
| 27.91 | 28.45 | 27.22 | 27.56 | -1.25% | |
| 27.10 | 27.94 | 26.69 | 27.91 | +3.10% | |
| 26.87 | 27.22 | 26.71 | 27.07 | +0.30% | |
| 26.96 | 27.14 | 26.69 | 26.99 | +1.05% | |
| 26.79 | 26.86 | 26.35 | 26.71 | -0.85% | |
| 27.04 | 27.13 | 26.62 | 26.94 | 0.00% | |
| 26.65 | 27.04 | 26.53 | 26.94 | +1.39% | |
| 26.79 | 26.79 | 26.46 | 26.57 | -1.01% | |
| 26.80 | 26.87 | 26.37 | 26.84 | +0.64% | |
| 26.22 | 26.81 | 26.10 | 26.67 | +2.38% | |
| 25.97 | 26.58 | 25.88 | 26.05 | -0.99% | |
| 26.17 | 26.50 | 26.11 | 26.31 | -0.19% | |
| 26.00 | 26.50 | 25.91 | 26.36 | +2.25% | |
| 25.38 | 25.89 | 25.14 | 25.78 | +2.10% | |
| 25.39 | 25.41 | 24.99 | 25.25 | -0.08% | |
| 25.04 | 25.37 | 24.84 | 25.27 | +0.12% | |
| 25.21 | 25.34 | 24.96 | 25.24 | +0.96% | |
| 24.23 | 25.16 | 24.00 | 25.00 | +3.09% | |
| 24.73 | 24.79 | 24.18 | 24.25 | -1.86% | |
| 23.90 | 24.76 | 23.69 | 24.71 | +2.92% | |
| 24.01 | 24.34 | 23.87 | 24.01 | +0.29% | |
| 23.85 | 24.03 | 23.73 | 23.94 | +0.50% | |
| 24.34 | 24.34 | 23.82 | 23.82 | -1.89% | |
| 24.53 | 24.66 | 24.26 | 24.28 | -1.26% | |
| 24.82 | 24.85 | 24.56 | 24.59 | -0.81% | |
| 24.81 | 24.82 | 24.64 | 24.79 | -0.12% | |
| 24.77 | 24.86 | 24.69 | 24.82 | 0.00% | |
| 24.85 | 24.96 | 24.65 | 24.82 | -0.12% | |
| 24.49 | 24.92 | 24.41 | 24.85 | +1.47% | |
| 24.57 | 24.85 | 24.41 | 24.49 | -1.57% | |
| 24.92 | 25.41 | 24.79 | 24.88 | +0.61% | |
| 24.66 | 25.12 | 24.66 | 24.73 | -0.20% | |
| 25.12 | 25.20 | 24.68 | 24.78 | -1.16% | |
| 25.35 | 25.40 | 24.87 | 25.07 | +0.32% | |
| 24.82 | 25.15 | 24.60 | 24.99 | +0.93% | |
| 24.87 | 25.13 | 24.72 | 24.76 | +0.41% | |
| 24.10 | 24.79 | 23.85 | 24.66 | +2.28% | |
| 24.46 | 24.57 | 24.07 | 24.11 | -1.47% | |
| 24.59 | 24.91 | 24.38 | 24.47 | -0.41% | |
| 24.54 | 24.75 | 24.46 | 24.57 | -0.28% | |
| 24.51 | 24.86 | 24.42 | 24.64 | +0.08% | |
| 24.55 | 24.80 | 24.41 | 24.62 | +0.65% | |
| 24.22 | 24.64 | 24.14 | 24.46 | +1.58% | |
| 24.01 | 24.29 | 23.99 | 24.08 | -0.66% | |
| 24.45 | 24.56 | 24.13 | 24.24 | -0.25% | |
| 24.21 | 24.61 | 24.08 | 24.30 | -0.12% | |
| 23.85 | 24.49 | 23.56 | 24.33 | +2.83% | |
| 23.56 | 23.79 | 23.45 | 23.66 | -0.29% | |
| 23.39 | 23.84 | 23.24 | 23.73 | +1.89% | |
| 23.52 | 23.76 | 23.26 | 23.29 | +0.65% | |
| 23.29 | 23.37 | 23.00 | 23.14 | -0.30% | |
| 22.83 | 23.30 | 22.74 | 23.21 | +1.31% | |
| 23.09 | 23.16 | 22.81 | 22.91 | -1.08% | |
| 23.00 | 23.25 | 22.91 | 23.16 | +0.26% | |
| 23.55 | 23.78 | 22.93 | 23.10 | -1.95% | |
| 23.54 | 23.87 | 23.46 | 23.56 | +0.90% | |
| 23.95 | 24.03 | 23.30 | 23.35 | -2.51% | |
| 23.92 | 24.34 | 23.37 | 23.95 | +0.13% | |
| 24.27 | 24.79 | 23.20 | 23.92 | -4.43% | |
| 26.02 | 26.25 | 24.93 | 25.03 | -3.95% | |
| 25.67 | 26.13 | 25.67 | 26.06 | +0.97% | |
| 25.49 | 25.82 | 25.31 | 25.81 | +0.39% | |
| 25.53 | 25.71 | 25.14 | 25.71 | +0.19% | |
| 25.53 | 25.84 | 25.20 | 25.66 | +0.16% | |
| 25.68 | 26.05 | 25.57 | 25.62 | -0.27% | |
| 25.86 | 26.31 | 25.53 | 25.69 | -0.70% | |
| 25.94 | 26.01 | 25.67 | 25.87 | +0.15% | |
| 26.05 | 26.28 | 25.75 | 25.83 | -0.35% | |
| 26.13 | 26.36 | 25.89 | 25.92 | +0.08% | |
| 25.63 | 25.91 | 25.51 | 25.90 | +1.53% | |
| 25.91 | 26.05 | 25.51 | 25.51 | -1.32% | |
| 25.52 | 25.95 | 25.41 | 25.85 | +1.02% | |
| 25.47 | 25.66 | 25.11 | 25.59 | +1.35% | |
| 24.86 | 25.45 | 24.76 | 25.25 | +1.04% | |
| 25.52 | 25.53 | 24.74 | 24.99 | -2.08% | |
| 25.80 | 26.02 | 25.26 | 25.52 | +0.63% | |
| 24.72 | 25.53 | 24.72 | 25.36 | +1.24% | |
| 25.22 | 25.32 | 25.03 | 25.05 | +0.52% | |
| 25.21 | 25.29 | 24.69 | 24.92 | -0.88% | |
| 25.77 | 25.79 | 25.01 | 25.14 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MWA chart for longer ranges.