Mueller Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	80.36	80.85	79.14	79.96	79.96	-1.36%	395,921
Dec 26, 2024	80.23	82.29	79.83	81.06	81.06	0.53%	686,679
Dec 24, 2024	79.75	80.73	79.14	80.63	80.63	1.27%	242,042
Dec 23, 2024	80.38	80.80	78.64	79.62	79.62	-0.70%	749,849
Dec 20, 2024	78.16	82.24	78.00	80.18	80.18	0.87%	6,269,510
Dec 19, 2024	79.68	80.82	79.00	79.49	79.49	0.99%	923,068
Dec 18, 2024	83.23	83.46	77.87	78.71	78.71	-4.58%	1,103,106
Dec 17, 2024	83.49	83.57	81.04	82.49	82.49	-1.88%	883,840
Dec 16, 2024	82.89	84.08	82.29	84.07	84.07	1.93%	903,063
Dec 13, 2024	82.99	83.67	81.54	82.48	82.48	-0.57%	706,412
Dec 12, 2024	84.00	84.79	82.61	82.95	82.95	-1.34%	1,004,424
Dec 11, 2024	82.48	85.82	82.08	84.08	84.08	4.89%	1,342,927
Dec 10, 2024	77.91	80.49	77.73	80.16	80.16	2.69%	1,168,372
Dec 9, 2024	78.82	79.36	77.82	78.06	78.06	-0.84%	697,697
Dec 6, 2024	79.07	79.86	77.41	78.72	78.72	-0.27%	1,136,914
Dec 5, 2024	78.00	79.00	76.81	78.93	78.73	0.32%	1,359,382
Dec 4, 2024	78.85	79.60	77.87	78.68	78.48	-0.25%	824,731
Dec 3, 2024	80.70	81.29	77.82	78.88	78.68	-2.32%	960,122
Dec 2, 2024	81.14	81.86	80.34	80.75	80.55	-0.02%	1,360,512
Nov 29, 2024	81.72	82.49	80.46	80.77	80.57	-0.07%	694,802
Nov 27, 2024	81.73	82.31	80.52	80.83	80.63	-0.63%	930,830
Nov 26, 2024	82.74	83.29	80.57	81.34	81.13	-0.99%	1,774,749
Nov 25, 2024	88.08	88.15	81.58	82.15	81.94	-6.54%	23,535,269
Nov 22, 2024	89.23	89.47	85.51	87.90	87.68	-4.14%	3,140,949
Nov 21, 2024	91.70	93.01	90.80	91.70	91.47	0.77%	571,583
Nov 20, 2024	91.28	92.69	90.45	91.00	90.77	0.35%	622,818
Nov 19, 2024	89.46	91.04	89.44	90.68	90.45	0.35%	407,946
Nov 18, 2024	89.16	91.17	88.74	90.36	90.13	1.89%	579,528
Nov 15, 2024	90.58	91.00	88.59	88.68	88.46	-1.63%	719,092
Nov 14, 2024	90.98	92.62	89.95	90.15	89.92	-0.93%	763,948
Nov 13, 2024	94.13	94.50	90.97	91.00	90.77	-2.62%	630,836
Nov 12, 2024	94.66	95.90	93.08	93.45	93.21	-1.98%	708,912
Nov 11, 2024	95.48	96.82	94.50	95.34	95.10	1.00%	691,988
Nov 8, 2024	93.40	95.09	92.65	94.40	94.16	0.95%	677,747
Nov 7, 2024	94.60	94.96	93.03	93.51	93.27	-1.57%	796,253
Nov 6, 2024	90.46	95.84	88.80	95.00	94.76	12.12%	1,725,324
Nov 5, 2024	82.43	84.88	82.06	84.73	84.52	2.08%	510,765
Nov 4, 2024	81.60	83.84	81.60	83.00	82.79	1.89%	600,889
Nov 1, 2024	83.00	83.21	81.32	81.46	81.25	-0.62%	930,182
Oct 31, 2024	83.39	83.88	81.94	81.97	81.76	-1.24%	774,303
Oct 30, 2024	83.00	84.06	82.74	83.00	82.79	-	620,972
Oct 29, 2024	82.25	83.08	81.64	83.00	82.79	-0.07%	551,852
Oct 28, 2024	82.40	83.41	81.76	83.06	82.85	1.48%	932,808
Oct 25, 2024	82.30	82.74	81.23	81.85	81.64	0.06%	1,023,640
Oct 24, 2024	81.28	81.84	80.55	81.80	81.59	0.99%	890,295
Oct 23, 2024	81.92	82.54	79.50	81.00	80.80	-1.48%	1,078,963
Oct 22, 2024	78.50	84.11	77.00	82.22	82.01	14.07%	1,953,161
Oct 21, 2024	72.36	72.47	71.25	72.08	71.90	-0.21%	863,877
Oct 18, 2024	74.11	74.11	72.07	72.23	72.05	-2.39%	862,257
Oct 17, 2024	74.40	74.99	73.43	74.00	73.81	-0.27%	468,646
Oct 16, 2024	73.61	74.83	73.37	74.20	74.01	1.84%	860,993
Oct 15, 2024	73.38	74.12	72.83	72.86	72.68	-0.76%	531,395
Oct 14, 2024	72.67	73.80	72.40	73.42	73.23	0.80%	566,852
Oct 11, 2024	71.63	73.28	71.63	72.84	72.66	2.30%	446,047
Oct 10, 2024	71.50	71.60	69.48	71.20	71.02	-1.45%	831,225
Oct 9, 2024	72.27	72.83	72.02	72.25	72.07	0.43%	718,087
Oct 8, 2024	71.90	72.35	70.87	71.94	71.76	0.07%	570,252
Oct 7, 2024	71.86	72.15	70.99	71.89	71.71	-1.03%	399,083
Oct 4, 2024	73.16	73.30	72.04	72.64	72.46	1.20%	426,617
Oct 3, 2024	72.02	72.56	71.16	71.78	71.60	-0.60%	530,342
Oct 2, 2024	72.48	73.14	72.07	72.21	72.03	-1.06%	512,832
Oct 1, 2024	73.88	74.23	72.17	72.98	72.80	-1.51%	640,002
Sep 30, 2024	72.10	74.11	71.95	74.10	73.91	2.77%	1,039,724
Sep 27, 2024	72.24	73.64	71.68	72.10	71.92	0.70%	651,989
Sep 26, 2024	71.55	72.22	70.95	71.60	71.42	1.50%	741,507
Sep 25, 2024	71.57	71.70	70.35	70.54	70.36	-1.25%	706,524
Sep 24, 2024	71.82	72.30	71.12	71.43	71.25	-0.53%	468,930
Sep 23, 2024	72.99	73.82	71.70	71.81	71.63	-1.03%	619,413
Sep 20, 2024	73.46	74.47	72.52	72.56	72.38	-1.49%	5,770,392
Sep 19, 2024	72.91	73.74	71.83	73.66	73.47	3.83%	833,579
Sep 18, 2024	71.48	72.55	70.54	70.94	70.76	-0.39%	1,008,806
Sep 17, 2024	71.20	72.43	70.83	71.22	71.04	1.02%	700,111
Sep 16, 2024	70.52	70.73	69.66	70.50	70.32	0.34%	612,825
Sep 13, 2024	69.44	70.96	68.92	70.26	70.08	2.93%	595,356
Sep 12, 2024	67.53	68.36	66.79	68.26	68.09	1.67%	505,587
Sep 11, 2024	66.80	67.41	65.24	67.14	66.97	0.01%	483,730
Sep 10, 2024	66.95	67.40	66.19	67.13	66.96	0.42%	601,956
Sep 9, 2024	66.42	67.47	66.16	66.85	66.68	1.46%	663,418
Sep 6, 2024	66.81	67.80	65.72	65.89	65.72	-1.47%	715,704
Sep 5, 2024	67.80	67.80	66.49	66.87	66.50	-1.47%	551,352
Sep 4, 2024	67.72	68.19	66.89	67.87	67.49	-1.08%	748,454
Sep 3, 2024	72.05	72.83	68.30	68.61	68.23	-5.64%	915,437
Aug 30, 2024	71.56	72.82	71.40	72.71	72.31	1.89%	602,163
Aug 29, 2024	70.40	71.80	70.01	71.36	70.96	1.99%	453,048
Aug 28, 2024	69.79	70.72	69.65	69.97	69.58	0.26%	680,146
Aug 27, 2024	70.37	70.63	69.43	69.79	69.40	-1.30%	450,064
Aug 26, 2024	71.34	71.71	70.66	70.71	70.32	-0.08%	536,157
Aug 23, 2024	69.69	71.27	69.11	70.77	70.38	2.39%	586,343
Aug 22, 2024	70.00	70.57	68.99	69.12	68.74	-1.44%	843,474
Aug 21, 2024	68.22	70.24	68.22	70.13	69.74	3.31%	769,256
Aug 20, 2024	68.80	68.94	67.82	67.88	67.50	-1.62%	458,131
Aug 19, 2024	68.42	69.06	67.84	69.00	68.62	0.79%	430,858
Aug 16, 2024	68.36	69.39	67.95	68.46	68.08	0.01%	749,093
Aug 15, 2024	68.92	69.55	68.22	68.45	68.07	1.53%	794,959
Aug 14, 2024	68.10	68.36	67.27	67.42	67.05	-0.44%	645,560
Aug 13, 2024	67.49	68.04	66.80	67.72	67.34	1.09%	824,871
Aug 12, 2024	67.97	67.97	66.43	66.99	66.62	-1.64%	547,880
Aug 9, 2024	67.49	68.17	66.85	68.11	67.73	1.17%	430,826
Aug 8, 2024	67.54	67.67	66.50	67.32	66.95	1.46%	561,755
Aug 7, 2024	68.97	69.60	66.22	66.35	65.98	-2.24%	913,095