Mueller Industries, Inc. (MLI)
NYSE: MLI · Real-Time Price · USD
102.99
-1.22 (-1.17%)
At close: Oct 24, 2025, 4:00 PM EDT
102.90
-0.09 (-0.09%)
After-hours: Oct 24, 2025, 7:00 PM EDT
Mueller Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 104.80 | 105.78 | 102.86 | 102.99 | 102.99 | -1.17% | 719,504 |
| Oct 23, 2025 | 105.19 | 106.28 | 103.58 | 104.21 | 104.21 | - | 922,698 |
| Oct 22, 2025 | 104.40 | 105.27 | 102.91 | 104.21 | 104.21 | -0.16% | 1,088,229 |
| Oct 21, 2025 | 99.57 | 104.65 | 99.02 | 104.38 | 104.38 | 4.10% | 906,147 |
| Oct 20, 2025 | 99.57 | 100.77 | 99.06 | 100.27 | 100.27 | 1.72% | 589,639 |
| Oct 17, 2025 | 98.41 | 98.96 | 97.59 | 98.57 | 98.57 | - | 697,419 |
| Oct 16, 2025 | 99.38 | 99.76 | 97.63 | 98.57 | 98.57 | -0.58% | 711,571 |
| Oct 15, 2025 | 100.55 | 100.93 | 97.85 | 99.15 | 99.15 | -0.76% | 548,839 |
| Oct 14, 2025 | 97.16 | 100.85 | 96.87 | 99.91 | 99.91 | 1.73% | 766,538 |
| Oct 13, 2025 | 98.08 | 99.42 | 97.99 | 98.21 | 98.21 | 1.29% | 493,460 |
| Oct 10, 2025 | 98.33 | 99.41 | 96.53 | 96.96 | 96.96 | -1.00% | 1,035,692 |
| Oct 9, 2025 | 100.14 | 100.42 | 97.42 | 97.94 | 97.94 | -2.34% | 674,466 |
| Oct 8, 2025 | 99.61 | 100.43 | 98.79 | 100.29 | 100.29 | 1.63% | 652,585 |
| Oct 7, 2025 | 100.01 | 100.45 | 98.23 | 98.68 | 98.68 | -0.97% | 478,436 |
| Oct 6, 2025 | 100.80 | 101.25 | 99.55 | 99.65 | 99.65 | -0.85% | 665,589 |
| Oct 3, 2025 | 100.94 | 101.56 | 100.14 | 100.50 | 100.50 | -0.05% | 806,348 |
| Oct 2, 2025 | 99.87 | 100.64 | 99.02 | 100.55 | 100.55 | 0.60% | 541,541 |
| Oct 1, 2025 | 100.34 | 100.50 | 99.34 | 99.95 | 99.95 | -1.15% | 521,265 |
| Sep 30, 2025 | 100.46 | 101.46 | 99.94 | 101.11 | 101.11 | 0.84% | 617,049 |
| Sep 29, 2025 | 102.06 | 102.08 | 99.78 | 100.27 | 100.27 | -1.11% | 493,940 |
| Sep 26, 2025 | 100.48 | 101.70 | 100.03 | 101.40 | 101.40 | 1.46% | 535,329 |
| Sep 25, 2025 | 98.95 | 100.41 | 98.24 | 99.94 | 99.94 | 0.32% | 1,004,173 |
| Sep 24, 2025 | 101.58 | 101.60 | 99.53 | 99.62 | 99.62 | -2.05% | 654,869 |
| Sep 23, 2025 | 101.35 | 102.75 | 101.06 | 101.70 | 101.70 | 0.69% | 839,819 |
| Sep 22, 2025 | 99.70 | 101.33 | 99.14 | 101.00 | 101.00 | 1.34% | 776,790 |
| Sep 19, 2025 | 100.22 | 100.22 | 98.27 | 99.66 | 99.66 | -0.59% | 2,700,683 |
| Sep 18, 2025 | 99.18 | 100.34 | 98.63 | 100.25 | 100.25 | 1.51% | 972,913 |
| Sep 17, 2025 | 98.83 | 100.65 | 98.10 | 98.76 | 98.76 | -0.07% | 1,210,459 |
| Sep 16, 2025 | 99.02 | 99.08 | 97.57 | 98.83 | 98.83 | 0.01% | 966,762 |
| Sep 15, 2025 | 99.40 | 99.92 | 98.61 | 98.82 | 98.82 | -0.14% | 827,234 |
| Sep 12, 2025 | 99.17 | 99.93 | 98.21 | 98.96 | 98.96 | 0.09% | 1,145,850 |
| Sep 11, 2025 | 97.74 | 99.13 | 97.14 | 98.87 | 98.87 | 1.33% | 907,175 |
| Sep 10, 2025 | 95.63 | 97.63 | 95.27 | 97.57 | 97.57 | 2.24% | 1,033,693 |
| Sep 9, 2025 | 97.09 | 97.73 | 94.89 | 95.43 | 95.43 | -1.91% | 793,259 |
| Sep 8, 2025 | 97.69 | 98.01 | 96.87 | 97.29 | 97.29 | -0.26% | 717,351 |
| Sep 5, 2025 | 97.64 | 98.50 | 95.89 | 97.54 | 97.54 | 0.17% | 532,977 |
| Sep 4, 2025 | 95.48 | 97.42 | 95.05 | 97.37 | 97.12 | 2.15% | 809,965 |
| Sep 3, 2025 | 95.61 | 96.26 | 94.62 | 95.32 | 95.08 | -0.38% | 541,015 |
| Sep 2, 2025 | 94.86 | 95.83 | 94.22 | 95.68 | 95.44 | -0.27% | 467,254 |
| Aug 29, 2025 | 96.54 | 96.54 | 95.23 | 95.94 | 95.70 | -0.58% | 690,068 |
| Aug 28, 2025 | 96.86 | 97.00 | 95.96 | 96.50 | 96.25 | -0.04% | 475,204 |
| Aug 27, 2025 | 95.52 | 97.26 | 95.52 | 96.54 | 96.29 | 0.59% | 989,508 |
| Aug 26, 2025 | 94.76 | 96.07 | 94.53 | 95.97 | 95.73 | 1.45% | 636,780 |
| Aug 25, 2025 | 94.21 | 94.94 | 93.97 | 94.60 | 94.36 | 0.26% | 473,716 |
| Aug 22, 2025 | 91.17 | 94.47 | 91.14 | 94.35 | 94.11 | 4.07% | 671,391 |
| Aug 21, 2025 | 91.34 | 91.84 | 89.95 | 90.66 | 90.43 | -1.09% | 920,043 |
| Aug 20, 2025 | 92.41 | 92.45 | 91.19 | 91.66 | 91.43 | -0.99% | 567,868 |
| Aug 19, 2025 | 92.10 | 93.27 | 91.96 | 92.58 | 92.34 | 0.55% | 704,527 |
| Aug 18, 2025 | 91.70 | 92.48 | 91.20 | 92.07 | 91.84 | 0.55% | 856,100 |
| Aug 15, 2025 | 92.78 | 92.94 | 91.01 | 91.57 | 91.34 | -0.64% | 591,326 |