MWA: Mueller Water Products Inc.

As of Friday, August 7th, 2026

$ 26.65

-0.44 -1.62%

Open: 27.01
High: 27.16
Low: 26.57
Volume: 987,974
Previous Close on Thursday, August 6th, 2026

$ 27.09

+0.68 +2.57%

Open: 27.24
High: 28.92
Low: 26.79
Volume: 1,582,442

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 27.01 27.16 26.57 26.65 987,974 -0.44 -1.62
2026-08-06 27.24 28.92 26.79 27.09 1,582,442 +0.68 +2.57
2026-08-05 26.64 26.74 26.22 26.41 1,189,927 -0.19 -0.71
2026-08-04 26.10 26.62 25.71 26.60 1,085,635 +0.81 +3.14
2026-08-03 25.66 25.96 25.62 25.79 939,589 +0.55 +2.18
2026-07-31 25.13 25.38 24.82 25.24 1,569,826 +0.29 +1.16
2026-07-30 25.41 25.46 24.83 24.95 1,269,894 -0.22 -0.87
2026-07-29 25.80 25.82 24.99 25.17 1,309,890 -0.74 -2.86
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 28.92
On 2026-08-06		 25.62
On 2026-08-03		 1.41 5.59 28.92
On 2026-08-06		 26.57
On 2026-08-07		 -8.13 26.51
10D 28.92
On 2026-08-06		 24.82
On 2026-07-31		 1.62 6.47 28.92
On 2026-08-06		 26.57
On 2026-08-07		 -8.13 25.90
20D 28.92
On 2026-08-06		 24.37
On 2026-07-13		 1.73 6.94 28.92
On 2026-08-06		 26.57
On 2026-08-07		 -8.13 25.46
WTD 28.92
On 2026-08-06		 25.62
On 2026-08-03		 1.41 5.59 28.92
On 2026-08-06		 26.57
On 2026-08-07		 -8.13 26.51
MTD 28.92
On 2026-08-06		 25.62
On 2026-08-03		 1.41 5.59 28.92
On 2026-08-06		 26.57
On 2026-08-07		 -8.13 26.51
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,956
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,199,773
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,290,861
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,438
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,754,013
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,085,741
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
AIV

Apartment Investment and Management Company

2.66 +0.01 +0.38 1,039,817
MWA

Mueller Water Products Inc.

26.65 -0.44 -1.62 987,974