Skip to main content
logo
Mueller Industries, Inc. (MLI)
NYSE: MLI · Real-Time Price · USD
110.72
-1.81 (-1.61%)
At close: Apr 2, 2026, 4:00 PM EDT
109.22
-1.50 (-1.35%)
After-hours: Apr 2, 2026, 7:47 PM EDT

Mueller Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026110.15112.64109.41110.72110.72-1.61%451,400
Apr 1, 2026111.64114.17110.91112.53112.531.56%765,557
Mar 31, 2026109.60112.04108.22110.80110.802.70%687,719
Mar 30, 2026109.33109.33107.56107.89107.89-0.52%551,452
Mar 27, 2026108.94110.00108.28108.45108.45-0.96%499,687
Mar 26, 2026110.66111.98109.48109.50109.50-2.23%588,715
Mar 25, 2026112.59113.11110.88112.00112.000.81%543,594
Mar 24, 2026109.12111.54109.01111.10111.100.97%874,170
Mar 23, 2026110.83112.23109.16110.03110.032.11%933,774
Mar 20, 2026109.18110.00107.27107.76107.76-1.98%2,626,506
Mar 19, 2026109.04110.90108.37109.94109.94-0.47%592,869
Mar 18, 2026110.64111.76110.00110.46110.46-0.35%495,029
Mar 17, 2026111.49112.14110.01110.85110.850.27%466,941
Mar 16, 2026110.83112.00109.99110.55110.550.84%632,276
Mar 13, 2026111.66112.49109.12109.63109.63-1.09%729,458
Mar 12, 2026112.37112.67110.68110.84110.49-2.70%610,207
Mar 11, 2026113.48114.17112.02113.91113.55-0.26%440,970
Mar 10, 2026115.62116.49113.67114.21113.85-0.23%615,479
Mar 9, 2026112.80115.11110.72114.47114.11-0.13%728,214
Mar 6, 2026114.66115.60113.60114.62114.26-2.00%987,918
Mar 5, 2026117.58117.99115.54116.96116.59-1.47%632,545
Mar 4, 2026119.00119.90116.30118.71118.340.37%463,732
Mar 3, 2026116.16118.73113.63118.27117.90-0.67%742,428
Mar 2, 2026116.43119.64116.00119.07118.690.94%619,191
Feb 27, 2026119.17119.88116.27117.96117.59-2.08%905,232
Feb 26, 2026119.20120.92118.03120.46120.081.58%460,974
Feb 25, 2026120.50120.50118.52118.59118.22-1.24%427,010
Feb 24, 2026118.26120.71118.26120.08119.701.55%581,084
Feb 23, 2026119.13120.25117.28118.25117.88-1.52%413,282
Feb 20, 2026119.23120.87118.44120.08119.700.82%516,678
Feb 19, 2026116.52119.20116.50119.10118.721.80%794,412
Feb 18, 2026118.04119.70116.43116.99116.62-1.50%980,719
Feb 17, 2026118.54119.29116.46118.77118.39-0.58%1,066,976
Feb 13, 2026118.80119.87116.26119.46119.080.51%743,383
Feb 12, 2026121.22122.80118.69118.85118.47-1.43%1,004,487
Feb 11, 2026120.41121.18117.04120.57120.191.08%1,000,007
Feb 10, 2026115.62119.58115.51119.28118.902.92%1,250,291
Feb 9, 2026117.98118.25115.66115.90115.53-1.66%956,331
Feb 6, 2026116.74118.41115.69117.86117.492.26%1,325,361
Feb 5, 2026112.87116.68112.61115.26114.900.53%1,516,457
Feb 4, 2026123.01123.26112.58114.65114.29-7.28%2,006,418
Feb 3, 2026124.00127.04120.84123.65123.26-11.16%2,273,012
Feb 2, 2026135.49139.29135.49139.18138.742.23%1,268,469
Jan 30, 2026136.01137.40134.18136.14135.71-0.90%863,647
Jan 29, 2026135.93137.64135.09137.38136.952.13%1,010,228
Jan 28, 2026134.41135.66132.32134.51134.090.06%656,390
Jan 27, 2026134.05135.26132.87134.43134.010.46%509,695
Jan 26, 2026133.22134.07131.89133.82133.400.82%573,823
Jan 23, 2026133.12133.24131.36132.73132.31-0.29%591,341
Jan 22, 2026134.39134.85132.61133.12132.70-0.56%786,007