Mueller Water Products, Inc.
MWANYSEIndustrials● Active
$25.64
+$0.31(+1.20%)
Market Cap$4.0B
P/E Ratio—
52W High$31
52W Low$22.74
Mueller Water Products, Inc.（MWA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mwa · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$31.00
Feb 27, 2026
-17.3% from here
5-Year Low5Y
$9.90
Sep 23, 2022
+159.0% from low
IPO Priceadj.
$16.75
May 26, 2006
+53.1% since IPO
1 Year Ago
$24.59
Jun 9, 2025
+4.3% in 1Y
5 Years Ago
$14.63
Jun 8, 2021
+75.3% in 5Y
10 Years Ago
$11.69
Jun 8, 2016
+119.3% in 10Y
Historical Price Data · MWA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $25.37 | $25.71 | $25.33 | $25.66 | $25.66 | 106K | +1.14% |
| Jun 5, 2026 | $25.15 | $25.63 | $25.13 | $25.33 | $25.33 | 936K | +0.72% |
| Jun 4, 2026 | $25.44 | $25.45 | $24.99 | $25.09 | $25.09 | 1.4M | -1.38% |
| Jun 3, 2026 | $25.05 | $25.20 | $24.85 | $25.18 | $25.18 | 1.1M | +0.52% |
| Jun 2, 2026 | $24.73 | $25.11 | $24.65 | $25.08 | $25.08 | 1.1M | +1.42% |
| Jun 1, 2026 | $24.95 | $24.95 | $24.18 | $24.67 | $24.67 | 1.8M | -1.12% |
| May 29, 2026 | $25.32 | $25.61 | $25.18 | $25.21 | $25.21 | 1.3M | -0.43% |
| May 28, 2026 | $25.49 | $25.74 | $25.07 | $25.36 | $25.36 | 1.3M | -0.51% |
| May 27, 2026 | $25.92 | $25.99 | $25.56 | $25.67 | $25.67 | 1.5M | -0.96% |
| May 26, 2026 | $25.62 | $25.80 | $25.35 | $25.78 | $25.78 | 955K | +0.62% |
| May 22, 2026 | $25.29 | $25.43 | $24.95 | $25.31 | $25.31 | 1.0M | +0.08% |
| May 21, 2026 | $25.18 | $25.46 | $24.93 | $25.12 | $25.12 | 1.4M | -0.24% |
| May 20, 2026 | $25.03 | $25.56 | $24.81 | $25.43 | $25.43 | 1.2M | +1.60% |
| May 19, 2026 | $25.71 | $25.85 | $24.98 | $25.00 | $25.00 | 832K | -2.76% |
| May 18, 2026 | $25.58 | $25.95 | $25.52 | $25.72 | $25.72 | 1.4M | +0.55% |
| May 15, 2026 | $25.74 | $26.06 | $25.43 | $25.51 | $25.51 | 1.8M | -0.89% |
| May 14, 2026 | $25.66 | $25.96 | $25.47 | $25.86 | $25.86 | 1.2M | +0.78% |
| May 13, 2026 | $25.34 | $25.52 | $25.10 | $25.44 | $25.44 | 998K | +0.39% |
| May 12, 2026 | $25.89 | $25.98 | $25.29 | $25.36 | $25.36 | 1.2M | -2.05% |
| May 11, 2026 | $26.46 | $26.46 | $25.84 | $25.85 | $25.85 | 754K | -2.31% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MWA
Jan 1 → Dec 31 · 6 years2026+7.6%$23.85 → $25.66
+7.6%
2025+5.4%$22.59 → $23.82
+5.4%
2024+57.3%$14.30 → $22.50
+57.3%
2023+33.2%$10.81 → $14.40
+33.2%
2022-25.5%$14.44 → $10.76
-25.5%
2021-1.6%$14.63 → $14.40
-1.6%
Best Year2024 · +57.3%
Worst Year2022 · -25.5%
Positive Years4 / 6
Avg Annual Return+12.8%
6Y Total Return+75.4%
6Y CAGR~+9.8% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$908.65+0.00%
Mkt Cap $418.6B
GE Aerospace
GE
$323.31+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$178.77+0.00%
Mkt Cap $240.7B
The Boeing Company
BA
$216.09+0.00%
Mkt Cap $170.3B
Union Pacific Corporation
UNP
$270.10+0.00%
Mkt Cap $160.4B
Eaton Corporation plc
ETN
$405.30+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$579.84+0.00%
Mkt Cap $156.5B
Honeywell International Inc.
HON
$212.91+0.00%
Mkt Cap $134.9B
Lockheed Martin Corporation
LMT
$518.70+0.00%
Mkt Cap $119.6B
Vertiv Holdings Co
VRT
$307.48+0.00%
Mkt Cap $118.1BWhat If You Invested in MWA?
If you invested $1,000 in MWA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,193
Total Return+119.3%
CAGR~+8.2% / yr
Profit+$1,193
Based on Jun 8, 2016 · $11.69Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Mueller Water Products, Inc.（MWA）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $25.64。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MWA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MWA 历史股价FMP 日线复权 OHLCV