Mueller Industries, Inc. (FRA:MUD)
Germany · Delayed Price · Currency is EUR 51.64
-1.80 (-3.37%)
At close: Aug 26, 2026
FRA:MUD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | 0.91% | - |
| Aug 24, 2026 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 1.92% | - |
| Aug 21, 2026 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | -1.40% | - |
| Aug 20, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -3.20% | - |
| Aug 19, 2026 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | -3.13% | - |
| Aug 18, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.83% | - |
| Aug 17, 2026 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | -1.48% | - |
| Aug 14, 2026 | 56.60 | 56.60 | 56.58 | 56.58 | 56.58 | -2.65% | - |
| Aug 13, 2026 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | -0.21% | - |
| Aug 12, 2026 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | -0.51% | - |
| Aug 11, 2026 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | 0.10% | - |
| Aug 10, 2026 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | -0.98% | - |
| Aug 7, 2026 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | 0.31% | - |
| Aug 6, 2026 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | 0.96% | - |
| Aug 5, 2026 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | 2.64% | - |
| Aug 4, 2026 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | 0.14% | - |
| Aug 3, 2026 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | -4.48% | - |
| Jul 31, 2026 | 57.22 | 59.40 | 57.22 | 59.40 | 59.40 | 5.88% | 65 |
| Jul 30, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -4.10% | - |
| Jul 29, 2026 | 57.12 | 58.50 | 57.12 | 58.50 | 58.50 | 6.06% | 17 |
| Jul 28, 2026 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | -0.40% | - |
| Jul 27, 2026 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | 1.91% | - |
| Jul 24, 2026 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | 1.34% | - |
| Jul 23, 2026 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 0.30% | - |
| Jul 22, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 5.11% | - |
| Jul 21, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 0.39% | - |
| Jul 20, 2026 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 1.08% | - |
| Jul 17, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | -1.73% | - |
| Jul 16, 2026 | 49.19 | 51.00 | 49.19 | 51.00 | 51.00 | 1.72% | 500 |
| Jul 15, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 3.17% | - |
| Jul 14, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.33% | - |
| Jul 13, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -1.51% | - |
| Jul 10, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -2.58% | - |
| Jul 9, 2026 | 47.95 | 50.82 | 47.95 | 50.82 | 50.82 | 6.45% | 15 |
| Jul 8, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -1.83% | - |
| Jul 7, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 0.02% | - |
| Jul 6, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 0.16% | - |
| Jul 3, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | -1.80% | - |
| Jul 2, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | -2.70% | - |
| Jul 1, 2026 | 54.00 | 54.00 | 50.80 | 50.80 | 50.80 | -4.06% | - |
| Jun 30, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -4.55% | - |
| Jun 29, 2026 | 55.55 | 55.55 | 55.48 | 55.48 | 55.48 | -9.47% | - |
| Jun 26, 2026 | 57.50 | 61.28 | 57.50 | 61.28 | 61.28 | 6.06% | 16 |
| Jun 25, 2026 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | -1.87% | - |
| Jun 24, 2026 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | -0.72% | - |
| Jun 23, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | 1.19% | - |
| Jun 22, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - | - |
| Jun 19, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -1.51% | - |
| Jun 18, 2026 | 59.30 | 59.50 | 59.30 | 59.50 | 59.50 | 1.88% | 130 |
| Jun 17, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.21% | - |