Mueller Water Products, Inc. (MWA) Stock Price History
Historical prices from 2006 to 2026
- 1M
- -1.1%
- 3M
- -10.1%
- YTD
- +4.8%
- 1Y
- +2.8%
- 3Y
- +16.1%
- 5Y
- +11.2%
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
- +25.0%
MWA Stock Price Trajectory (2006–2026)
As of July 8, 2026, Mueller Water Products, Inc. (MWA) trades at $25.10, representing a +2.8% return over the past year. The stock has delivered a +78.6% total return over five years (+11.2% 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 -19.0%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers NWN (+21.1% 1Y), AWK (-3.7% 1Y), and FELE (+12.5% 1Y), MWA has underperformed the peer group average. Compare MWA vs NWN →
MWA Historical Price Data · from 2006
Rows 1–50 of 5,059| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 25.33 | 25.81 | 24.93 | 25.10 | 859K | -0.99% |
| 2026-07-06 | 24.87 | 25.36 | 24.77 | 25.35 | 854K | +1.52% |
| 2026-07-02 | 25.38 | 25.42 | 24.74 | 24.97 | 883K | -0.56% |
| 2026-07-01 | 25.89 | 25.93 | 25.09 | 25.11 | 832K | -2.79% |
| 2026-06-30 | 25.62 | 25.94 | 25.50 | 25.83 | 794K | -1.03% |
| 2026-06-29 | 26.37 | 26.70 | 26.09 | 26.10 | 1.25M | -2.25% |
| 2026-06-26 | 27.01 | 27.01 | 26.64 | 26.70 | 2.02M | -1.04% |
| 2026-06-25 | 26.46 | 27.41 | 26.31 | 26.98 | 1.06M | +2.86% |
| 2026-06-24 | 25.75 | 26.81 | 25.75 | 26.23 | 1.60M | +2.34% |
| 2026-06-23 | 25.59 | 26.02 | 25.41 | 25.63 | 763K | -1.00% |
| 2026-06-22 | 25.91 | 26.09 | 25.69 | 25.89 | 1.06M | -0.92% |
| 2026-06-18 | 26.00 | 26.31 | 25.75 | 26.13 | 2.86M | +1.87% |
| 2026-06-17 | 26.10 | 26.44 | 25.45 | 25.65 | 908K | -2.21% |
| 2026-06-16 | 26.02 | 26.33 | 26.02 | 26.23 | 951K | +1.71% |
| 2026-06-15 | 26.18 | 26.36 | 25.75 | 25.79 | 485K | -0.12% |
| 2026-06-12 | 26.00 | 26.13 | 25.71 | 25.82 | 739K | +0.78% |
| 2026-06-11 | 25.75 | 25.95 | 25.36 | 25.62 | 589K | -0.04% |
| 2026-06-10 | 26.12 | 26.32 | 25.50 | 25.63 | 905K | -1.88% |
| 2026-06-09 | 25.66 | 26.29 | 25.65 | 26.12 | 1.10M | +2.96% |
| 2026-06-08 | 25.37 | 25.71 | 25.33 | 25.37 | 956K | +0.16% |
| 2026-06-05 | 25.19 | 25.35 | 25.14 | 25.33 | 897K | +0.96% |
| 2026-06-04 | 25.44 | 25.45 | 25.00 | 25.09 | 753K | -0.36% |
| 2026-06-03 | 25.05 | 25.20 | 24.85 | 25.18 | 1.01M | +0.44% |
| 2026-06-02 | 24.73 | 25.11 | 24.65 | 25.07 | 769K | +1.62% |
| 2026-06-01 | 24.95 | 24.95 | 24.18 | 24.67 | 1.55M | -2.14% |
| 2026-05-29 | 25.50 | 25.61 | 25.18 | 25.21 | 749K | -0.59% |
| 2026-05-28 | 25.49 | 25.73 | 25.07 | 25.36 | 1.34M | -1.21% |
| 2026-05-27 | 25.92 | 25.99 | 25.56 | 25.67 | 1.05M | -0.43% |
| 2026-05-26 | 25.54 | 25.80 | 25.35 | 25.78 | 884K | +1.86% |
| 2026-05-22 | 25.29 | 25.43 | 24.95 | 25.31 | 212K | +0.76% |
| 2026-05-21 | 25.18 | 25.46 | 24.93 | 25.12 | 1.08M | -1.22% |
| 2026-05-20 | 25.03 | 25.50 | 24.81 | 25.43 | 1.14M | +1.72% |
| 2026-05-19 | 25.63 | 25.84 | 24.99 | 25.00 | 577K | -2.80% |
| 2026-05-18 | 25.58 | 25.95 | 25.52 | 25.72 | 1.35M | +0.82% |
| 2026-05-15 | 25.74 | 26.05 | 25.43 | 25.51 | 1.51M | -1.35% |
| 2026-05-14 | 25.71 | 25.95 | 25.46 | 25.86 | 1.15M | +1.65% |
| 2026-05-13 | 25.34 | 25.52 | 25.10 | 25.44 | 950K | +0.32% |
| 2026-05-12 | 25.95 | 25.95 | 25.29 | 25.36 | 1.12M | -1.90% |
| 2026-05-11 | 26.30 | 26.46 | 25.84 | 25.85 | 672K | -1.97% |
| 2026-05-08 | 27.23 | 27.23 | 26.36 | 26.37 | 879K | -1.93% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +2.8% over the past year, beating its 5-year annualized CAGR of +11.2%. The stock trades below 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 +2.8% 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 2006-2026, downloadable in CSV format.