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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025104.80105.78102.86102.99102.99-1.17%719,504
Oct 23, 2025105.19106.28103.58104.21104.21-922,698
Oct 22, 2025104.40105.27102.91104.21104.21-0.16%1,088,229
Oct 21, 202599.57104.6599.02104.38104.384.10%906,147
Oct 20, 202599.57100.7799.06100.27100.271.72%589,639
Oct 17, 202598.4198.9697.5998.5798.57-697,419
Oct 16, 202599.3899.7697.6398.5798.57-0.58%711,571
Oct 15, 2025100.55100.9397.8599.1599.15-0.76%548,839
Oct 14, 202597.16100.8596.8799.9199.911.73%766,538
Oct 13, 202598.0899.4297.9998.2198.211.29%493,460
Oct 10, 202598.3399.4196.5396.9696.96-1.00%1,035,692
Oct 9, 2025100.14100.4297.4297.9497.94-2.34%674,466
Oct 8, 202599.61100.4398.79100.29100.291.63%652,585
Oct 7, 2025100.01100.4598.2398.6898.68-0.97%478,436
Oct 6, 2025100.80101.2599.5599.6599.65-0.85%665,589
Oct 3, 2025100.94101.56100.14100.50100.50-0.05%806,348
Oct 2, 202599.87100.6499.02100.55100.550.60%541,541
Oct 1, 2025100.34100.5099.3499.9599.95-1.15%521,265
Sep 30, 2025100.46101.4699.94101.11101.110.84%617,049
Sep 29, 2025102.06102.0899.78100.27100.27-1.11%493,940
Sep 26, 2025100.48101.70100.03101.40101.401.46%535,329
Sep 25, 202598.95100.4198.2499.9499.940.32%1,004,173
Sep 24, 2025101.58101.6099.5399.6299.62-2.05%654,869
Sep 23, 2025101.35102.75101.06101.70101.700.69%839,819
Sep 22, 202599.70101.3399.14101.00101.001.34%776,790
Sep 19, 2025100.22100.2298.2799.6699.66-0.59%2,700,683
Sep 18, 202599.18100.3498.63100.25100.251.51%972,913
Sep 17, 202598.83100.6598.1098.7698.76-0.07%1,210,459
Sep 16, 202599.0299.0897.5798.8398.830.01%966,762
Sep 15, 202599.4099.9298.6198.8298.82-0.14%827,234
Sep 12, 202599.1799.9398.2198.9698.960.09%1,145,850
Sep 11, 202597.7499.1397.1498.8798.871.33%907,175
Sep 10, 202595.6397.6395.2797.5797.572.24%1,033,693
Sep 9, 202597.0997.7394.8995.4395.43-1.91%793,259
Sep 8, 202597.6998.0196.8797.2997.29-0.26%717,351
Sep 5, 202597.6498.5095.8997.5497.540.17%532,977
Sep 4, 202595.4897.4295.0597.3797.122.15%809,965
Sep 3, 202595.6196.2694.6295.3295.08-0.38%541,015
Sep 2, 202594.8695.8394.2295.6895.44-0.27%467,254
Aug 29, 202596.5496.5495.2395.9495.70-0.58%690,068
Aug 28, 202596.8697.0095.9696.5096.25-0.04%475,204
Aug 27, 202595.5297.2695.5296.5496.290.59%989,508
Aug 26, 202594.7696.0794.5395.9795.731.45%636,780
Aug 25, 202594.2194.9493.9794.6094.360.26%473,716
Aug 22, 202591.1794.4791.1494.3594.114.07%671,391
Aug 21, 202591.3491.8489.9590.6690.43-1.09%920,043
Aug 20, 202592.4192.4591.1991.6691.43-0.99%567,868
Aug 19, 202592.1093.2791.9692.5892.340.55%704,527
Aug 18, 202591.7092.4891.2092.0791.840.55%856,100
Aug 15, 202592.7892.9491.0191.5791.34-0.64%591,326