Mueller Industries, Inc. (MLI)

Mueller Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	104.61	107.63	104.18	106.59	106.59	1.97%	1,139,947
Nov 20, 2025	108.36	109.17	104.30	104.53	104.53	-2.16%	871,058
Nov 19, 2025	106.06	107.78	106.06	106.84	106.84	1.14%	521,526
Nov 18, 2025	104.45	106.16	104.00	105.64	105.64	0.79%	550,264
Nov 17, 2025	106.75	107.73	104.61	104.81	104.81	-1.97%	579,220
Nov 14, 2025	105.94	108.16	105.94	106.92	106.92	-0.21%	461,843
Nov 13, 2025	109.20	109.90	106.79	107.15	107.15	-1.81%	486,213
Nov 12, 2025	108.41	109.87	108.28	109.12	109.12	0.78%	410,880
Nov 11, 2025	107.60	108.89	107.17	108.28	108.28	0.52%	506,412
Nov 10, 2025	107.60	109.07	106.65	107.72	107.72	0.59%	593,848
Nov 7, 2025	106.17	107.60	105.40	107.09	107.09	0.58%	556,812
Nov 6, 2025	107.96	108.75	106.03	106.47	106.47	-1.35%	854,828
Nov 5, 2025	106.27	109.48	106.08	107.93	107.93	0.62%	1,030,183
Nov 4, 2025	107.15	107.96	106.03	107.26	107.26	-0.69%	652,355
Nov 3, 2025	105.74	108.12	104.81	108.00	108.00	2.01%	829,734
Oct 31, 2025	105.79	106.29	104.55	105.87	105.87	0.43%	500,392
Oct 30, 2025	105.12	107.74	104.13	105.42	105.42	0.63%	1,020,813
Oct 29, 2025	104.41	106.55	103.82	104.76	104.76	0.34%	820,200
Oct 28, 2025	103.20	104.70	102.70	104.41	104.41	0.67%	539,264
Oct 27, 2025	103.90	104.14	102.40	103.71	103.71	0.70%	617,436
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.