Mueller Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	77.45	77.59	76.58	77.18	77.18	-0.45%	750,578
Jun 24, 2025	77.66	78.27	76.99	77.53	77.53	0.71%	1,209,440
Jun 23, 2025	73.31	77.03	73.03	76.98	76.98	4.73%	1,106,448
Jun 20, 2025	73.15	73.88	72.74	73.50	73.50	1.00%	4,305,158
Jun 18, 2025	72.20	74.21	72.16	72.77	72.77	0.22%	1,527,001
Jun 17, 2025	73.60	74.11	72.20	72.61	72.61	-1.94%	1,397,323
Jun 16, 2025	75.21	75.27	73.21	74.05	74.05	-0.30%	1,343,349
Jun 13, 2025	75.50	75.76	73.75	74.27	74.27	-2.84%	1,406,406
Jun 12, 2025	77.58	78.28	76.39	76.44	76.44	-2.45%	716,897
Jun 11, 2025	78.89	79.22	78.00	78.36	78.36	-0.09%	705,875
Jun 10, 2025	77.98	78.49	77.26	78.43	78.43	1.28%	806,525
Jun 9, 2025	77.64	78.05	76.91	77.44	77.44	0.03%	1,421,847
Jun 6, 2025	78.68	78.68	76.59	77.42	77.42	0.27%	843,392
Jun 5, 2025	77.87	78.05	77.10	77.21	76.96	-0.87%	604,218
Jun 4, 2025	78.66	79.25	77.85	77.89	77.64	-0.99%	630,130
Jun 3, 2025	77.79	78.91	77.32	78.67	78.42	1.68%	566,435
Jun 2, 2025	77.79	78.00	76.64	77.37	77.12	-0.64%	691,702
May 30, 2025	77.78	78.40	77.18	77.87	77.62	-0.09%	1,052,776
May 29, 2025	77.62	78.00	76.61	77.94	77.69	1.14%	653,351
May 28, 2025	78.64	78.78	76.72	77.06	76.81	-1.76%	685,448
May 27, 2025	76.84	78.56	76.21	78.44	78.19	3.40%	827,674
May 23, 2025	74.66	76.42	74.66	75.86	75.62	-0.32%	629,175
May 22, 2025	77.20	77.20	75.68	76.10	75.86	-1.69%	638,576
May 21, 2025	76.90	78.05	76.48	77.41	77.16	-0.62%	726,845
May 20, 2025	78.50	79.13	77.76	77.89	77.64	-0.78%	1,037,655
May 19, 2025	78.43	78.99	78.23	78.50	78.25	-1.11%	354,589
May 16, 2025	79.28	79.62	78.23	79.38	79.12	0.42%	555,442
May 15, 2025	79.32	79.75	78.34	79.05	78.80	-0.34%	883,545
May 14, 2025	78.92	80.55	78.33	79.32	79.07	0.34%	930,016
May 13, 2025	78.84	79.27	78.30	79.05	78.80	1.07%	865,797
May 12, 2025	78.06	78.63	76.69	78.21	77.96	4.29%	858,912
May 9, 2025	74.90	75.33	74.23	74.99	74.75	0.19%	405,005
May 8, 2025	74.47	75.96	74.30	74.85	74.61	1.42%	669,546
May 7, 2025	74.46	74.81	73.36	73.80	73.56	-0.01%	662,000
May 6, 2025	74.15	74.59	73.48	73.81	73.57	-1.80%	562,358
May 5, 2025	74.74	75.86	74.62	75.16	74.92	-0.52%	473,692
May 2, 2025	74.58	75.95	73.71	75.55	75.31	2.82%	450,119
May 1, 2025	73.93	74.40	73.09	73.48	73.24	-0.11%	575,232
Apr 30, 2025	72.23	73.80	71.54	73.56	73.32	1.00%	900,953
Apr 29, 2025	72.47	73.63	72.14	72.83	72.60	-0.01%	641,043
Apr 28, 2025	73.01	74.17	72.19	72.84	72.61	-0.23%	758,455
Apr 25, 2025	73.40	74.00	72.77	73.01	72.78	-1.31%	604,179
Apr 24, 2025	72.23	74.40	72.20	73.98	73.74	2.39%	830,059
Apr 23, 2025	72.57	74.79	71.92	72.25	72.02	2.80%	1,150,600
Apr 22, 2025	68.69	71.19	68.39	70.28	70.05	2.67%	1,095,190
Apr 21, 2025	70.00	70.30	67.91	68.45	68.23	-3.52%	1,173,083
Apr 17, 2025	70.60	71.71	70.08	70.95	70.72	0.04%	2,817,317
Apr 16, 2025	72.94	73.38	70.05	70.92	70.69	-3.55%	1,474,207
Apr 15, 2025	73.88	74.66	73.32	73.53	73.29	-0.28%	715,533
Apr 14, 2025	74.85	75.31	72.83	73.74	73.50	-0.51%	779,955