XNYS
Datos históricos de Mueller Water Products, Inc.
Mueller Water Products, Inc. · MWA
$21.67
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:46 UTC
- Variación en el periodo
- −13.04%
- Máximo
- US$31.00
- 27 de febrero de 2026
- Mínimo
- US$20.90
- 1 de octubre de 2026
- Volumen medio diario
- 1.26 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 21.63 | 21.80 | 21.50 | 21.67 | +0.51% | 812,942.034 |
| 8 oct 2026 | 21.25 | 21.65 | 21.13 | 21.56 | +0.79% | 1.83 M |
| 7 oct 2026 | 21.75 | 21.80 | 21.33 | 21.39 | −2.60% | 1.54 M |
| 6 oct 2026 | 21.95 | 22.00 | 21.73 | 21.96 | +0.92% | 1.22 M |
| 5 oct 2026 | 21.62 | 22.09 | 21.47 | 21.76 | +0.46% | 2.06 M |
| 2 oct 2026 | 21.75 | 21.96 | 21.64 | 21.66 | +0.74% | 2.14 M |
| 1 oct 2026 | 21.18 | 21.53 | 20.90 | 21.50 | +1.22% | 1.69 M |
| 30 sep 2026 | 21.51 | 21.52 | 21.21 | 21.24 | −1.07% | 1.67 M |
| 29 sep 2026 | 21.65 | 21.72 | 21.29 | 21.47 | −0.79% | 979,802.663 |
| 28 sep 2026 | 21.58 | 21.74 | 21.35 | 21.64 | +0.05% | 1.35 M |
| 25 sep 2026 | 21.54 | 21.72 | 21.45 | 21.63 | +0.75% | 1.19 M |
| 24 sep 2026 | 21.68 | 21.75 | 21.33 | 21.47 | −1.15% | 1.37 M |
| 23 sep 2026 | 21.91 | 22.01 | 21.71 | 21.72 | −1.36% | 1.08 M |
| 22 sep 2026 | 22.21 | 22.29 | 21.92 | 22.02 | +0.50% | 1.4 M |
| 21 sep 2026 | 22.01 | 22.08 | 21.75 | 21.91 | +0.05% | 1.38 M |
| 18 sep 2026 | 21.85 | 21.98 | 21.68 | 21.90 | +0.23% | 5.01 M |
| 17 sep 2026 | 22.39 | 22.45 | 21.77 | 21.85 | −3.91% | 1.58 M |
| 16 sep 2026 | 23.02 | 23.09 | 22.60 | 22.74 | −0.31% | 1.44 M |
| 15 sep 2026 | 23.23 | 23.24 | 22.68 | 22.81 | −1.17% | 1.6 M |
| 14 sep 2026 | 23.74 | 23.84 | 22.98 | 23.08 | −3.59% | 1.46 M |
| 11 sep 2026 | 24.02 | 24.09 | 23.77 | 23.94 | +1.06% | 1.25 M |
| 10 sep 2026 | 23.78 | 23.88 | 23.35 | 23.69 | −1.25% | 1.21 M |
| 9 sep 2026 | 23.62 | 24.10 | 23.59 | 23.99 | +0.97% | 1.55 M |
| 8 sep 2026 | 23.99 | 24.04 | 23.75 | 23.76 | −0.79% | 865,889.367 |
| 4 sep 2026 | 23.93 | 24.18 | 23.90 | 23.95 | +0.21% | 858,710.032 |
| 3 sep 2026 | 23.98 | 24.22 | 23.81 | 23.90 | +0.34% | 1.05 M |
| 2 sep 2026 | 23.59 | 24.06 | 23.49 | 23.82 | +1.06% | 1.13 M |
| 1 sep 2026 | 23.93 | 24.10 | 23.54 | 23.57 | −2.36% | 896,521.819 |
| 31 ago 2026 | 24.25 | 24.55 | 24.04 | 24.14 | −0.98% | 898,468.403 |
| 28 ago 2026 | 24.75 | 24.91 | 24.23 | 24.38 | −1.38% | 648,198.351 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.