Mueller Water Products, Inc. (MWA) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MWA Historical Performance
Short-Term Returns
MWA Stock Price Trajectory (2011–2026)
As of May 8, 2026, Mueller Water Products, Inc. (MWA) trades at $26.89, representing a +13.7% return over the past year. The stock has delivered a +89.1% total return over five years (+12.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $31.00 on February 27, 2026. From this peak, MWA has corrected -13.3%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers NWN (+13.9% 1Y), AWK (-14.8% 1Y), and FELE (+16.1% 1Y), MWA has underperformed the peer group average. Compare MWA vs NWN →
MWA Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 27.59 | 27.80 | 26.87 | 26.89 | 1.27M | -0.92% |
| 2026-05-06 | 27.34 | 28.16 | 26.71 | 27.14 | 1.62M | -1.49% |
| 2026-05-05 | 27.42 | 27.84 | 27.38 | 27.55 | 738K | +1.18% |
| 2026-05-04 | 27.29 | 27.61 | 26.95 | 27.23 | 888K | -0.58% |
| 2026-05-01 | 28.01 | 28.01 | 27.30 | 27.39 | 702K | -1.79% |
| 2026-04-30 | 27.61 | 27.94 | 27.42 | 27.89 | 520K | +0.69% |
| 2026-04-29 | 28.01 | 28.14 | 27.52 | 27.70 | 831K | -1.49% |
| 2026-04-28 | 28.45 | 28.50 | 27.78 | 28.12 | 562K | -0.81% |
| 2026-04-27 | 28.22 | 28.46 | 27.92 | 28.35 | 584K | +0.64% |
| 2026-04-24 | 28.03 | 28.20 | 27.78 | 28.17 | 3.04M | +0.28% |
| 2026-04-23 | 27.90 | 28.21 | 27.74 | 28.09 | 688K | +1.08% |
| 2026-04-22 | 27.89 | 28.07 | 27.52 | 27.79 | 868K | +0.25% |
| 2026-04-21 | 27.50 | 27.81 | 27.34 | 27.72 | 1.30M | +0.69% |
| 2026-04-20 | 28.76 | 28.84 | 27.33 | 27.53 | 1.48M | -5.30% |
| 2026-04-17 | 28.86 | 29.50 | 28.74 | 29.07 | 3.33M | +2.00% |
| 2026-04-16 | 29.14 | 29.40 | 28.38 | 28.50 | 865K | -2.36% |
| 2026-04-15 | 30.02 | 30.02 | 28.98 | 29.19 | 1.04M | -3.31% |
| 2026-04-14 | 30.32 | 30.75 | 30.12 | 30.19 | 1.19M | -0.59% |
| 2026-04-13 | 29.75 | 30.48 | 29.40 | 30.37 | 760K | +2.29% |
| 2026-04-10 | 30.13 | 30.16 | 29.64 | 29.69 | 726K | -1.46% |
| 2026-04-09 | 28.91 | 30.32 | 28.91 | 30.13 | 804K | +3.75% |
| 2026-04-08 | 29.13 | 29.39 | 28.83 | 29.04 | 946K | +4.01% |
| 2026-04-07 | 27.77 | 28.22 | 27.50 | 27.92 | 836K | +0.61% |
| 2026-04-06 | 27.62 | 27.86 | 27.36 | 27.75 | 588K | +0.36% |
| 2026-04-02 | 27.54 | 28.14 | 27.19 | 27.65 | 405K | -1.46% |
| 2026-04-01 | 27.67 | 28.24 | 27.58 | 28.06 | 729K | +2.07% |
| 2026-03-31 | 27.21 | 27.74 | 26.92 | 27.49 | 936K | +2.38% |
| 2026-03-30 | 27.33 | 27.33 | 26.72 | 26.85 | 1.13M | -0.70% |
| 2026-03-27 | 27.66 | 27.68 | 26.93 | 27.04 | 1.04M | -2.73% |
| 2026-03-26 | 28.00 | 28.29 | 27.69 | 27.80 | 551K | -1.49% |
See MWA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MWA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MWA vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonMWA — Frequently Asked Questions
Quick answers to the most common questions about buying MWA stock.
How has MWA stock performed recently?
MWA returned +13.7% over the past year, beating its 5-year annualized CAGR of +12.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MWA's all-time high price?
Mueller Water Products, Inc. reached $31.00 on 2026-02-27. The 52-week high is $31.00. Current 1-year return of +13.7% places the stock closer to historical peaks.
Where can I download MWA historical price data?
This page provides MWA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.