Mueller Industries, Inc. (FRA:MUD)
Germany · Delayed Price · Currency is EUR 99.50
+1.50 (1.53%)
Last updated: Feb 20, 2026, 8:25 AM CET
Mueller Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 1.53% | - |
| Feb 19, 2026 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | - | 105 |
| Feb 18, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.03% | - |
| Feb 17, 2026 | 98.50 | 98.50 | 97.00 | 97.00 | 97.00 | -2.02% | 6 |
| Feb 16, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.02% | - |
| Feb 13, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -2.97% | - |
| Feb 12, 2026 | 99.50 | 101.00 | 99.50 | 101.00 | 101.00 | 3.06% | 4 |
| Feb 11, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 3.16% | - |
| Feb 10, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -2.56% | - |
| Feb 9, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 2.09% | - |
| Feb 6, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 0.53% | - |
| Feb 5, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -9.52% | - |
| Feb 4, 2026 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | -8.70% | 7 |
| Feb 3, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 3.60% | - |
| Feb 2, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.89% | - |
| Jan 30, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.82% | - |
| Jan 29, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Jan 28, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Jan 27, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | - |
| Jan 26, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -1.80% | - |
| Jan 23, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.89% | - |
| Jan 22, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 2.75% | - |
| Jan 21, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Jan 20, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Jan 19, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.91% | - |
| Jan 16, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.85% | - |
| Jan 15, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 2.86% | - |
| Jan 14, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | - |
| Jan 13, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | - |
| Jan 12, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | - |
| Jan 9, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.51% | - |
| Jan 8, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.50% | - |
| Jan 7, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.50% | - |
| Jan 6, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 1.53% | - |
| Jan 5, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 2.08% | - |
| Jan 2, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.54% | - |
| Dec 30, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -0.51% | - |
| Dec 29, 2025 | 103.00 | 103.00 | 98.00 | 98.00 | 98.00 | -2.00% | 83 |
| Dec 23, 2025 | 97.50 | 100.00 | 97.50 | 100.00 | 100.00 | 3.63% | 10 |
| Dec 22, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 2.66% | - |
| Dec 19, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Dec 18, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.05% | - |
| Dec 17, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Dec 16, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Dec 15, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Dec 12, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.06% | - |
| Dec 11, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.62% | - |
| Dec 10, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -1.60% | - |
| Dec 9, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.05% | - |
| Dec 8, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |