Skip to main content
logo
Mueller Industries, Inc. (MLI)
NYSE: MLI · Real-Time Price · USD
120.08
+0.98 (0.82%)
At close: Feb 20, 2026, 4:00 PM EST
121.58
+1.50 (1.25%)
After-hours: Feb 20, 2026, 7:17 PM EST

Mueller Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026119.23120.87118.44120.08120.080.82%491,506
Feb 19, 2026116.52119.20116.50119.10119.101.80%697,040
Feb 18, 2026118.04119.70116.43116.99116.99-1.50%980,448
Feb 17, 2026118.54119.29116.46118.77118.77-0.58%991,957
Feb 13, 2026118.80119.87116.26119.46119.460.51%647,409
Feb 12, 2026121.22122.80118.69118.85118.85-1.43%830,295
Feb 11, 2026120.41121.18117.04120.57120.571.08%946,267
Feb 10, 2026115.62119.58115.51119.28119.282.92%1,213,292
Feb 9, 2026117.98118.25115.66115.90115.90-1.66%956,112
Feb 6, 2026116.74118.41115.69117.86117.862.26%1,324,369
Feb 5, 2026112.87116.68112.61115.26115.260.53%1,516,328
Feb 4, 2026123.01123.26112.58114.65114.65-7.28%2,003,168
Feb 3, 2026124.00127.04120.84123.65123.65-11.16%2,270,574
Feb 2, 2026135.49139.29135.49139.18139.182.23%1,267,078
Jan 30, 2026136.01137.40134.18136.14136.14-0.90%861,762
Jan 29, 2026135.93137.64135.09137.38137.382.13%1,009,787
Jan 28, 2026134.41135.66132.32134.51134.510.06%655,913
Jan 27, 2026134.05135.26132.87134.43134.430.46%509,488
Jan 26, 2026133.22134.07131.89133.82133.820.82%573,539
Jan 23, 2026133.12133.24131.36132.73132.73-0.29%526,846
Jan 22, 2026134.39134.85132.61133.12133.12-0.56%785,855
Jan 21, 2026132.34135.08131.75133.87133.872.11%776,095
Jan 20, 2026131.70133.23130.25131.11131.11-1.29%844,882
Jan 16, 2026130.95133.43130.80132.83132.831.58%536,097
Jan 15, 2026129.44131.39129.12130.76130.761.70%742,595
Jan 14, 2026125.90129.16125.75128.57128.572.03%997,046
Jan 13, 2026125.14126.38124.25126.01126.011.29%586,221
Jan 12, 2026123.19125.61123.11124.40124.400.65%705,054
Jan 9, 2026121.91123.95121.48123.60123.601.87%608,663
Jan 8, 2026119.08121.43118.22121.33121.331.89%547,365
Jan 7, 2026120.10120.47117.99119.08119.08-0.69%601,778
Jan 6, 2026118.78119.99117.05119.91119.910.58%612,213
Jan 5, 2026116.95120.47116.81119.22119.222.06%836,617
Jan 2, 2026115.10117.02114.80116.81116.811.75%523,543
Dec 31, 2025116.34116.92114.75114.80114.80-1.38%825,708
Dec 30, 2025117.66118.14116.29116.41116.41-1.10%672,229
Dec 29, 2025117.88118.48116.73117.71117.71-0.36%552,753
Dec 26, 2025118.22118.53117.26118.13118.13-0.16%343,867
Dec 24, 2025117.82118.91117.38118.32118.320.80%571,353
Dec 23, 2025117.20118.10117.01117.38117.38-538,454
Dec 22, 2025115.76117.91115.48117.38117.381.54%1,197,599
Dec 19, 2025112.69115.85112.41115.60115.602.50%3,959,986
Dec 18, 2025113.31114.89112.67112.78112.780.16%829,716
Dec 17, 2025113.43114.40111.91112.60112.60-0.99%412,755
Dec 16, 2025114.58114.93112.80113.73113.73-0.78%476,637
Dec 15, 2025114.28115.28113.95114.62114.620.67%654,262
Dec 12, 2025114.48114.53112.78113.86113.86-0.12%418,848
Dec 11, 2025113.20114.87112.79114.00114.001.04%640,315
Dec 10, 2025109.79113.40109.79112.83112.832.61%1,269,155
Dec 9, 2025111.75112.63109.85109.96109.96-1.65%498,790