Mueller Industries, Inc. (MLI)
NYSE: MLI · Real-Time Price · USD
77.21
-0.68 (-0.87%)
At close: Jun 5, 2025, 4:00 PM
77.21
0.00 (0.00%)
After-hours: Jun 5, 2025, 7:00 PM EDT

Mueller Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202577.8778.0577.1077.2177.21-0.87%604,218
Jun 4, 202578.6679.2577.8577.8977.89-0.99%630,130
Jun 3, 202577.7978.9177.3278.6778.671.68%566,435
Jun 2, 202577.7978.0076.6477.3777.37-0.64%691,702
May 30, 202577.7878.4077.1877.8777.87-0.09%1,052,776
May 29, 202577.6278.0076.6177.9477.941.14%653,351
May 28, 202578.6478.7876.7277.0677.06-1.76%685,448
May 27, 202576.8478.5676.2178.4478.443.40%827,674
May 23, 202574.6676.4274.6675.8675.86-0.32%629,175
May 22, 202577.2077.2075.6876.1076.10-1.69%638,576
May 21, 202576.9078.0576.4877.4177.41-0.62%726,845
May 20, 202578.5079.1377.7677.8977.89-0.78%1,037,655
May 19, 202578.4378.9978.2378.5078.50-1.11%354,589
May 16, 202579.2879.6278.2379.3879.380.42%555,442
May 15, 202579.3279.7578.3479.0579.05-0.34%883,545
May 14, 202578.9280.5578.3379.3279.320.34%930,016
May 13, 202578.8479.2778.3079.0579.051.07%865,797
May 12, 202578.0678.6376.6978.2178.214.29%858,912
May 9, 202574.9075.3374.2374.9974.990.19%405,005
May 8, 202574.4775.9674.3074.8574.851.42%669,546
May 7, 202574.4674.8173.3673.8073.80-0.01%662,000
May 6, 202574.1574.5973.4873.8173.81-1.80%562,358
May 5, 202574.7475.8674.6275.1675.16-0.52%473,692
May 2, 202574.5875.9573.7175.5575.552.82%450,119
May 1, 202573.9374.4073.0973.4873.48-0.11%575,232
Apr 30, 202572.2373.8071.5473.5673.561.00%900,953
Apr 29, 202572.4773.6372.1472.8372.83-0.01%641,043
Apr 28, 202573.0174.1772.1972.8472.84-0.23%758,455
Apr 25, 202573.4074.0072.7773.0173.01-1.31%604,179
Apr 24, 202572.2374.4072.2073.9873.982.39%830,059
Apr 23, 202572.5774.7971.9272.2572.252.80%1,150,600
Apr 22, 202568.6971.1968.3970.2870.282.67%1,095,190
Apr 21, 202570.0070.3067.9168.4568.45-3.52%1,173,083
Apr 17, 202570.6071.7170.0870.9570.950.04%2,817,317
Apr 16, 202572.9473.3870.0570.9270.92-3.55%1,474,207
Apr 15, 202573.8874.6673.3273.5373.53-0.28%715,533
Apr 14, 202574.8575.3172.8373.7473.74-0.51%779,955
Apr 11, 202572.4374.4871.3474.1274.122.08%704,265
Apr 10, 202573.0074.4870.6372.6172.61-4.11%931,874
Apr 9, 202568.2676.5467.4775.7275.7210.54%1,345,271
Apr 8, 202572.1572.2767.4768.5068.50-1.86%1,245,750
Apr 7, 202567.1273.3566.8469.8069.80-1.13%1,245,608
Apr 4, 202571.3971.4867.6770.6070.60-4.70%1,164,000
Apr 3, 202576.6177.4974.0174.0874.08-6.69%831,998
Apr 2, 202576.2479.5176.0079.3979.392.41%816,283
Apr 1, 202575.7877.6175.1577.5277.521.81%486,477
Mar 31, 202575.4976.3973.6376.1476.14-0.59%1,156,299
Mar 28, 202577.2378.0275.8576.5976.59-1.19%576,058
Mar 27, 202578.8578.8576.7877.5177.51-1.75%613,099
Mar 26, 202579.5280.2978.6078.8978.89-0.42%435,943