Mueller Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	72.57	74.79	71.92	72.25	72.25	2.80%	1,150,600
Apr 22, 2025	68.69	71.19	68.39	70.28	70.28	2.67%	1,095,190
Apr 21, 2025	70.00	70.30	67.91	68.45	68.45	-3.52%	1,173,083
Apr 17, 2025	70.60	71.71	70.08	70.95	70.95	0.04%	2,817,317
Apr 16, 2025	72.94	73.38	70.05	70.92	70.92	-3.55%	1,474,207
Apr 15, 2025	73.88	74.66	73.32	73.53	73.53	-0.28%	715,533
Apr 14, 2025	74.85	75.31	72.83	73.74	73.74	-0.51%	779,955
Apr 11, 2025	72.43	74.48	71.34	74.12	74.12	2.08%	704,265
Apr 10, 2025	73.00	74.48	70.63	72.61	72.61	-4.11%	931,874
Apr 9, 2025	68.26	76.54	67.47	75.72	75.72	10.54%	1,345,271
Apr 8, 2025	72.15	72.27	67.47	68.50	68.50	-1.86%	1,245,750
Apr 7, 2025	67.12	73.35	66.84	69.80	69.80	-1.13%	1,245,608
Apr 4, 2025	71.39	71.48	67.67	70.60	70.60	-4.70%	1,164,000
Apr 3, 2025	76.61	77.49	74.01	74.08	74.08	-6.69%	831,998
Apr 2, 2025	76.24	79.51	76.00	79.39	79.39	2.41%	816,283
Apr 1, 2025	75.78	77.61	75.15	77.52	77.52	1.81%	486,477
Mar 31, 2025	75.49	76.39	73.63	76.14	76.14	-0.59%	1,156,299
Mar 28, 2025	77.23	78.02	75.85	76.59	76.59	-1.19%	576,058
Mar 27, 2025	78.85	78.85	76.78	77.51	77.51	-1.75%	613,099
Mar 26, 2025	79.52	80.29	78.60	78.89	78.89	-0.42%	435,943
Mar 25, 2025	79.26	79.77	78.65	79.22	79.22	-0.31%	659,698
Mar 24, 2025	78.99	80.18	78.33	79.47	79.47	2.87%	909,795
Mar 21, 2025	78.36	78.70	76.57	77.25	77.25	-2.94%	3,204,691
Mar 20, 2025	80.42	81.45	79.44	79.59	79.59	-2.28%	766,852
Mar 19, 2025	79.50	81.80	79.38	81.45	81.45	2.70%	637,551
Mar 18, 2025	80.56	80.92	78.95	79.31	79.31	-2.54%	730,654
Mar 17, 2025	79.76	81.65	79.74	81.38	81.38	2.38%	845,087
Mar 14, 2025	78.69	79.69	78.02	79.49	79.49	1.65%	717,865
Mar 13, 2025	78.63	80.04	78.11	78.20	77.96	-0.80%	1,082,309
Mar 12, 2025	82.48	82.73	78.46	78.83	78.58	-3.90%	1,097,070
Mar 11, 2025	81.21	83.30	81.01	82.03	81.77	1.45%	1,191,576
Mar 10, 2025	80.62	82.85	80.36	80.86	80.61	-1.46%	1,360,430
Mar 7, 2025	79.48	82.31	78.32	82.06	81.80	3.17%	1,134,766
Mar 6, 2025	79.25	80.00	78.51	79.54	79.29	-0.49%	894,413
Mar 5, 2025	78.68	80.49	78.68	79.93	79.68	2.21%	1,220,282
Mar 4, 2025	78.02	79.27	76.70	78.20	77.96	-1.64%	1,034,758
Mar 3, 2025	80.51	82.23	78.86	79.50	79.25	-0.85%	1,026,742
Feb 28, 2025	78.89	80.29	78.51	80.18	79.93	1.75%	835,372
Feb 27, 2025	79.46	80.50	78.76	78.80	78.55	-1.13%	795,161
Feb 26, 2025	80.50	81.64	79.04	79.70	79.45	-0.75%	883,913
Feb 25, 2025	79.82	81.58	79.12	80.30	80.05	0.89%	1,049,491
Feb 24, 2025	79.00	80.97	77.83	79.59	79.34	1.53%	1,064,594
Feb 21, 2025	82.44	82.44	78.25	78.39	78.14	-2.72%	1,100,369
Feb 20, 2025	81.32	81.47	79.79	80.58	80.33	-1.26%	659,024
Feb 19, 2025	81.06	82.02	80.45	81.61	81.35	-0.81%	587,805
Feb 18, 2025	81.50	82.73	81.35	82.28	82.02	1.23%	738,228
Feb 14, 2025	80.84	82.49	80.56	81.28	81.03	0.82%	880,994
Feb 13, 2025	79.65	81.01	79.17	80.62	80.37	1.51%	649,871
Feb 12, 2025	79.71	80.37	78.18	79.42	79.17	-1.73%	975,488
Feb 11, 2025	79.98	80.97	79.72	80.82	80.57	0.53%	460,899