MWA: Mueller Water Products Inc.

As of Thursday, September 17th, 2026

$ 21.85

-0.89 -3.91%

Open: 22.39
High: 22.45
Low: 21.77
Volume: 1,564,418
Previous Close on Wednesday, September 16th, 2026

$ 22.74

-0.07 -0.31%

Open: 23.02
High: 23.09
Low: 22.60
Volume: 1,338,110

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-17 22.39 22.45 21.77 21.85 1,496,927 -0.89 -3.91
2026-09-16 23.02 23.09 22.60 22.74 1,338,110 -0.07 -0.31
2026-09-15 23.23 23.24 22.68 22.81 1,359,149 -0.27 -1.17
2026-09-14 23.74 23.84 22.98 23.08 1,433,243 -0.86 -3.59
2026-09-11 24.02 24.09 23.77 23.94 1,245,812 +0.25 +1.06
2026-09-10 23.78 23.88 23.35 23.69 1,214,745 -0.30 -1.25
2026-09-09 23.62 24.10 23.59 23.99 1,518,421 +0.23 +0.97
2026-09-08 23.99 24.04 23.75 23.76 865,887 -0.19 -0.79
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 24.09
On 2026-09-11		 21.77
On 2026-09-17		 -1.84 -7.77 24.09
On 2026-09-11		 21.77
On 2026-09-17		 -9.63 22.88
10D 24.22
On 2026-09-03		 21.77
On 2026-09-17		 -1.97 -8.27 24.22
On 2026-09-03		 21.77
On 2026-09-17		 -10.12 23.37
20D 25.40
On 2026-08-25		 21.77
On 2026-09-17		 -3.44 -13.60 25.40
On 2026-08-25		 21.77
On 2026-09-17		 -14.29 23.99
WTD 23.84
On 2026-09-14		 21.77
On 2026-09-17		 -2.09 -8.73 23.84
On 2026-09-14		 21.77
On 2026-09-17		 -8.68 22.62
MTD 24.22
On 2026-09-03		 21.77
On 2026-09-17		 -2.29 -9.49 24.22
On 2026-09-03		 21.77
On 2026-09-17		 -10.12 23.43
As of Thursday, September 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.47 +0.57 +0.18 5,043,181
KO

The Coca-Cola Company

88.06 +0.19 +0.22 15,770,944
PFE

Pfizer Inc.

27.64 +0.18 +0.66 28,426,984
VZ

Verizon Communications Inc.

48.33 -1.43 -2.87 28,143,106
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,778.04 +316.14 +0.61 405,153,392
DJTA

Dow Jones Transportation Average

20,184.06 +108.65 +0.54 63,979,898
SPX

S&P 500 Index

7,637.76 +85.95 +1.14
OEX

S&P 100 Index

3,803.61 +48.26 +1.29
NDX

NASDAQ 100 Index

29,446.98 +501.92 +1.73
NYA

NYSE Composite Index

24,089.55 +155.41 +0.65
XAX

NYSE AMEX Composite Index

8,625.25 +83.01 +0.97
RUI

RUSSELL 1000 Index

4,156.38 +45.90 +1.12
RUT

Russell 2000 Index

2,874.63 +15.82 +0.55
RUA

Russell 3000 Index

4,332.77 +46.89 +1.09
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.71 -0.35 -1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.29 -0.74 -3.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.52 -1.22 -6.18
 
Recent
Ticker Last Chg %Chg Volume
MWA

Mueller Water Products Inc.

21.85 -0.89 -3.91 1,564,418