Stockscreener 앱 받기
25.61
1.16%
-0.30
시장 영업 전:
25.62
0.01
+0.04%
Mueller Water Products Inc 주식 (MWA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $25.98 | $25.55 | $0.43 | 939,529.0 | -1.16% |
| 2025-08-07 | $26.31 | $25.66 | $0.65 | 1,277,380.0 | -0.08% |
| 2025-08-06 | $25.93 | $24.95 | $0.98 | 2,285,879.0 | +2.90% |
| 2025-08-05 | $26.66 | $24.67 | $1.98 | 3,901,169.0 | +5.26% |
| 2025-08-04 | $24.43 | $23.76 | $0.675 | 1,390,706.0 | -1.24% |
| 2025-08-01 | $24.36 | $23.86 | $0.50 | 1,474,660.0 | -2.10% |
| 2025-07-31 | $25.06 | $24.17 | $0.8901 | 1,387,927.0 | +1.56% |
| 2025-07-30 | $24.82 | $24.28 | $0.54 | 1,730,019.0 | -1.06% |
| 2025-07-29 | $25.20 | $24.64 | $0.56 | 981,212.0 | -1.24% |
| 2025-07-28 | $25.26 | $24.95 | $0.31 | 758,989.0 | -0.80% |
| 2025-07-25 | $25.16 | $24.61 | $0.55 | 947,092.0 | +1.62% |
| 2025-07-24 | $24.76 | $24.16 | $0.595 | 1,359,402.0 | +0.77% |
| 2025-07-23 | $24.58 | $24.41 | $0.175 | 1,085,389.0 | +0.66% |
| 2025-07-22 | $24.58 | $24.26 | $0.32 | 1,372,023.0 | -0.73% |
| 2025-07-21 | $25.33 | $24.57 | $0.765 | 1,154,504.0 | -2.38% |
| 2025-07-18 | $25.59 | $24.98 | $0.605 | 3,529,103.0 | -0.75% |
| 2025-07-17 | $25.41 | $24.61 | $0.80 | 1,387,910.0 | +2.63% |
| 2025-07-16 | $25.11 | $24.09 | $1.02 | 1,991,916.0 | -1.90% |
| 2025-07-15 | $25.31 | $24.99 | $0.32 | 1,223,115.0 | +0.48% |
| 2025-07-14 | $25.15 | $24.84 | $0.314 | 751,136.0 | -0.28% |
Mueller Water Products Inc 주식 (MWA) 연도별 가격 이력
이 심층 분석에서는 Mueller Water Products Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MWA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mueller Water Products Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mueller Water Products Inc 주식 (MWA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $26.66 | $23.76 | $2.89 | 12,208,852.0 | +3.43% |
| 2025-07 | $25.59 | $23.80 | $1.79 | 26,099,932.0 | +3.00% |
| 2025-06 | $24.85 | $23.03 | $1.82 | 29,787,260.0 | -2.00% |
| 2025-05 | $27.55 | $23.55 | $4.00 | 34,157,421.0 | -6.52% |
| 2025-04 | $26.46 | $22.01 | $4.45 | 34,169,796.0 | +3.23% |
| 2025-03 | $28.58 | $24.24 | $4.34 | 77,255,605.0 | -1.32% |
| 2025-02 | $28.25 | $22.29 | $5.96 | 31,612,795.0 | +12.00% |
| 2025-01 | $23.80 | $21.35 | $2.45 | 21,166,620.0 | +2.22% |
Mueller Water Products Inc 주식 (MWA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.82 | $22.27 | $3.55 | 17,589,723.0 | -9.82% |
| 2024-11 | $26.28 | $21.67 | $4.61 | 24,091,493.0 | +15.98% |
| 2024-10 | $23.12 | $21.16 | $1.95 | 29,320,448.0 | -0.51% |
| 2024-09 | $21.71 | $19.23 | $2.48 | 21,126,631.0 | +1.07% |
| 2024-08 | $21.51 | $18.55 | $2.96 | 27,831,424.0 | +3.82% |
| 2024-07 | $21.02 | $17.49 | $3.54 | 26,881,939.0 | +15.40% |
| 2024-06 | $18.62 | $17.09 | $1.53 | 19,992,638.0 | -3.45% |
| 2024-05 | $19.43 | $15.88 | $3.55 | 37,713,084.0 | +17.17% |
| 2024-04 | $16.37 | $14.81 | $1.56 | 29,451,864.0 | -1.55% |
| 2024-03 | $16.21 | $15.28 | $0.935 | 16,954,194.0 | +3.47% |
| 2024-02 | $16.93 | $13.49 | $3.44 | 27,342,642.0 | +13.42% |
| 2024-01 | $14.48 | $13.56 | $0.92 | 15,548,661.0 | -4.79% |
Mueller Water Products Inc 주식 (MWA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.06 | $13.28 | $1.78 | 18,820,820.0 | +8.35% |
| 2023-11 | $13.47 | $12.12 | $1.35 | 17,116,835.0 | +7.44% |
| 2023-10 | $13.23 | $12.13 | $1.10 | 21,669,265.0 | -2.44% |
| 2023-09 | $14.29 | $12.40 | $1.89 | 15,109,647.0 | -10.20% |
| 2023-08 | $16.08 | $12.11 | $3.97 | 27,926,993.0 | -12.24% |
| 2023-07 | $16.62 | $15.60 | $1.03 | 18,574,931.0 | -0.86% |
| 2023-06 | $16.45 | $13.57 | $2.88 | 21,016,518.0 | +18.47% |
| 2023-05 | $14.98 | $13.32 | $1.66 | 19,283,714.0 | +2.24% |
| 2023-04 | $13.98 | $12.93 | $1.05 | 15,330,052.0 | -3.87% |
| 2023-03 | $14.14 | $12.73 | $1.41 | 21,684,295.0 | +0.50% |
| 2023-02 | $14.62 | $12.58 | $2.04 | 16,229,289.0 | +9.64% |
| 2023-01 | $12.70 | $10.73 | $1.96 | 13,847,033.0 | +17.57% |
0.16%
0.58%
자본화:
|
볼륨(24시간):