Mueller Water Products, Inc. (MWA) Stock Price History
Historical prices from 2006 to 2026
- 1M
- +9.5%
- 3M
- -11.2%
- YTD
- +0.5%
- 1Y
- -3.9%
- 3Y
- +22.6%
- 5Y
- +6.7%
Loading 10-year price history...
MWA Historical Performance
MWA Annual Returns
Year-by-year price performance · 2006–2026
- 2006 annual price return
- -11.2%
- 2007 annual price return
- -37.9%
- 2008 annual price return
- -10.7%
- 2009 annual price return
- -36.9%
- 2010 annual price return
- -23.3%
- 2011 annual price return
- -43.1%
- 2012 annual price return
- +122.6%
- 2013 annual price return
- +58.8%
- 2014 annual price return
- +11.4%
- 2015 annual price return
- -14.4%
- 2016 annual price return
- +57.0%
- 2017 annual price return
- -7.5%
- 2018 annual price return
- -27.5%
- 2019 annual price return
- +30.8%
- 2020 annual price return
- +3.2%
- 2021 annual price return
- +19.0%
- 2022 annual price return
- -24.5%
- 2023 annual price return
- +33.0%
- 2024 annual price return
- +59.2%
- 2025 annual price return
- +6.7%
- 2026 annual price return
- -9.5%
MWA Stock Price Trajectory (2006–2026)
As of November 8, 2026, Mueller Water Products, Inc. (MWA) trades at $24.05, representing a -3.9% return over the past year. The stock has delivered a +45.9% total return over five years (+6.7% 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 -22.4%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers NWN (+11.1% 1Y), AWK (+16.1% 1Y), and FELE (-1.0% 1Y), MWA has underperformed the peer group average. Compare MWA vs NWN →
MWA Historical Price Data · from 2006
Rows 1–50 of 5,145| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 24.45 | 24.73 | 24.01 | 24.05 | 1.72M | -2.35% |
| 2026-11-05 | 24.78 | 25.62 | 24.21 | 24.63 | 3.03M | +2.45% |
| 2026-11-04 | 24.10 | 24.33 | 23.20 | 24.04 | 3.21M | +1.99% |
| 2026-11-03 | 24.09 | 24.14 | 23.57 | 23.57 | 1.67M | -1.87% |
| 2026-11-02 | 23.05 | 24.03 | 22.98 | 24.02 | 1.64M | +5.40% |
| 2026-10-30 | 22.86 | 23.06 | 22.60 | 22.79 | 1.14M | +0.04% |
| 2026-10-29 | 22.32 | 22.79 | 22.12 | 22.78 | 1.82M | +2.94% |
| 2026-10-28 | 22.60 | 22.60 | 21.91 | 22.13 | 1.41M | -1.38% |
| 2026-10-27 | 22.60 | 22.60 | 22.23 | 22.44 | 2.53M | -0.09% |
| 2026-10-26 | 22.43 | 22.64 | 22.30 | 22.46 | 1.29M | +0.90% |
| 2026-10-23 | 22.74 | 22.79 | 22.07 | 22.26 | 1.43M | -0.04% |
| 2026-10-22 | 21.70 | 22.33 | 21.36 | 22.27 | 1.32M | +1.88% |
| 2026-10-21 | 22.12 | 22.12 | 21.70 | 21.86 | 1.10M | -0.59% |
| 2026-10-20 | 21.73 | 22.04 | 21.60 | 21.99 | 1.30M | +1.10% |
| 2026-10-19 | 21.79 | 21.89 | 21.62 | 21.75 | 955K | -0.09% |
| 2026-10-16 | 21.70 | 22.00 | 21.63 | 21.77 | 1.54M | +0.55% |
| 2026-10-15 | 21.81 | 21.92 | 21.51 | 21.65 | 918K | -0.14% |
| 2026-10-14 | 21.60 | 21.85 | 21.43 | 21.68 | 1.28M | -0.23% |
| 2026-10-13 | 21.22 | 21.98 | 21.21 | 21.73 | 1.41M | -0.64% |
| 2026-10-12 | 21.65 | 22.08 | 21.65 | 21.87 | 1.27M | +0.92% |
| 2026-10-09 | 21.63 | 21.80 | 21.50 | 21.67 | 813K | +0.51% |
| 2026-10-08 | 21.25 | 21.65 | 21.13 | 21.56 | 1.83M | +0.79% |
| 2026-10-07 | 21.75 | 21.80 | 21.33 | 21.39 | 1.54M | -2.60% |
| 2026-10-06 | 21.95 | 22.00 | 21.73 | 21.96 | 1.22M | +0.92% |
| 2026-10-05 | 21.62 | 22.09 | 21.47 | 21.76 | 2.06M | +0.46% |
| 2026-10-02 | 21.75 | 21.96 | 21.64 | 21.66 | 2.14M | +0.74% |
| 2026-10-01 | 21.18 | 21.53 | 20.90 | 21.50 | 1.69M | +1.22% |
| 2026-09-30 | 21.51 | 21.52 | 21.21 | 21.24 | 1.67M | -1.07% |
| 2026-09-29 | 21.65 | 21.72 | 21.29 | 21.47 | 980K | -0.79% |
| 2026-09-28 | 21.58 | 21.74 | 21.35 | 21.64 | 1.35M | +0.05% |
| 2026-09-25 | 21.54 | 21.72 | 21.45 | 21.63 | 1.19M | +0.75% |
| 2026-09-24 | 21.68 | 21.75 | 21.33 | 21.47 | 1.37M | -1.15% |
| 2026-09-23 | 21.91 | 22.01 | 21.71 | 21.72 | 1.08M | -1.36% |
| 2026-09-22 | 22.21 | 22.29 | 21.92 | 22.02 | 1.40M | +0.50% |
| 2026-09-21 | 22.01 | 22.08 | 21.75 | 21.91 | 1.38M | +0.05% |
| 2026-09-18 | 21.85 | 21.98 | 21.68 | 21.90 | 5.01M | +0.23% |
| 2026-09-17 | 22.39 | 22.45 | 21.77 | 21.85 | 1.58M | -3.91% |
| 2026-09-16 | 23.02 | 23.09 | 22.60 | 22.74 | 1.44M | -0.31% |
| 2026-09-15 | 23.23 | 23.24 | 22.68 | 22.81 | 1.60M | -1.17% |
| 2026-09-14 | 23.74 | 23.84 | 22.98 | 23.08 | 1.46M | -3.59% |
| 2026-09-11 | 24.02 | 24.09 | 23.77 | 23.94 | 1.25M | +1.06% |
| 2026-09-10 | 23.78 | 23.88 | 23.35 | 23.69 | 1.21M | -1.25% |
| 2026-09-09 | 23.62 | 24.10 | 23.59 | 23.99 | 1.55M | +0.97% |
| 2026-09-08 | 23.99 | 24.04 | 23.75 | 23.76 | 866K | -0.79% |
| 2026-09-04 | 23.93 | 24.18 | 23.90 | 23.95 | 859K | +0.21% |
| 2026-09-03 | 23.98 | 24.22 | 23.81 | 23.90 | 1.05M | +0.34% |
| 2026-09-02 | 23.59 | 24.06 | 23.49 | 23.82 | 1.13M | +1.06% |
| 2026-09-01 | 23.93 | 24.10 | 23.54 | 23.57 | 897K | -2.36% |
| 2026-08-31 | 24.25 | 24.55 | 24.04 | 24.14 | 899K | -0.98% |
| 2026-08-28 | 24.75 | 24.91 | 24.23 | 24.38 | 648K | -1.38% |
MWA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MWA — Frequently Asked Questions
Quick answers to the most common questions about buying MWA stock.
How has MWA stock performed recently?
MWA declined -3.9% over the past year, below its 5-year annualized CAGR of +6.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -3.9% places the stock further from 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 2006-2026, downloadable in CSV format.