Mueller Industries, Inc. (FRA:MUD)
Germany · Delayed Price · Currency is EUR 47.66
-2.10 (-4.22%)
At close: Oct 23, 2026
FRA:MUD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -4.22% | - |
| Oct 22, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 0.06% | - |
| Oct 21, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | -6.45% | - |
| Oct 20, 2026 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | 0.64% | - |
| Oct 19, 2026 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | -0.30% | - |
| Oct 16, 2026 | 53.00 | 53.00 | 52.98 | 52.98 | 52.98 | 0.08% | - |
| Oct 15, 2026 | 52.90 | 52.94 | 52.90 | 52.94 | 52.94 | -1.67% | - |
| Oct 14, 2026 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 0.98% | - |
| Oct 13, 2026 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | 0.11% | - |
| Oct 12, 2026 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | 0.60% | - |
| Oct 9, 2026 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | 0.53% | - |
| Oct 8, 2026 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | -4.46% | - |
| Oct 7, 2026 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | 0.04% | - |
| Oct 6, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 0.69% | - |
| Oct 5, 2026 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | 2.20% | - |
| Oct 2, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 1.59% | - |
| Oct 1, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 0.15% | - |
| Sep 30, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 0.19% | - |
| Sep 29, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | 1.12% | - |
| Sep 28, 2026 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 0.39% | - |
| Sep 25, 2026 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | -0.08% | - |
| Sep 24, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 0.70% | - |
| Sep 23, 2026 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 0.35% | - |
| Sep 22, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | -0.54% | - |
| Sep 21, 2026 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | -0.23% | - |
| Sep 18, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | -0.62% | - |
| Sep 17, 2026 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 0.97% | - |
| Sep 16, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | 1.14% | - |
| Sep 15, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | -0.20% | - |
| Sep 14, 2026 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 0.04% | - |
| Sep 11, 2026 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | -5.24% | - |
| Sep 10, 2026 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | 0.26% | - |
| Sep 9, 2026 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | 0.04% | - |
| Sep 8, 2026 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | -0.26% | - |
| Sep 7, 2026 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | 1.20% | - |
| Sep 4, 2026 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | 1.55% | - |
| Sep 3, 2026 | 52.46 | 52.46 | 52.46 | 52.46 | 52.31 | 1.59% | - |
| Sep 2, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.49 | -2.09% | - |
| Sep 1, 2026 | 52.74 | 52.74 | 52.74 | 52.74 | 52.59 | -0.49% | - |
| Aug 31, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.85 | -1.78% | - |
| Aug 28, 2026 | 53.96 | 53.96 | 53.96 | 53.96 | 53.81 | -0.15% | - |
| Aug 27, 2026 | 54.04 | 54.04 | 54.04 | 54.04 | 53.88 | 4.65% | - |
| Aug 26, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.49 | -3.37% | - |
| Aug 25, 2026 | 53.44 | 53.44 | 53.44 | 53.44 | 53.29 | 0.91% | - |
| Aug 24, 2026 | 52.96 | 52.96 | 52.96 | 52.96 | 52.81 | 1.92% | - |
| Aug 21, 2026 | 51.96 | 51.96 | 51.96 | 51.96 | 51.81 | -1.40% | - |
| Aug 20, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.55 | -3.20% | - |
| Aug 19, 2026 | 54.44 | 54.44 | 54.44 | 54.44 | 54.28 | -3.13% | - |
| Aug 18, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.04 | 0.83% | - |
| Aug 17, 2026 | 55.74 | 55.74 | 55.74 | 55.74 | 55.58 | -1.48% | - |