Mueller Industries, Inc. (MLI)
NYSE: MLI · Real-Time Price · USD
74.08
-5.31 (-6.69%)
At close: Apr 3, 2025, 4:00 PM
74.40
+0.32 (0.44%)
After-hours: Apr 3, 2025, 5:01 PM EDT
Mueller Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 76.61 | 77.09 | 74.03 | 74.32 | - | -6.39% | - |
| 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 |
| Feb 10, 2025 | 80.27 | 80.96 | 79.43 | 80.39 | 80.14 | 0.15% | 638,518 |
| Feb 7, 2025 | 81.40 | 81.44 | 79.28 | 80.27 | 80.02 | -1.35% | 751,284 |
| Feb 6, 2025 | 78.90 | 81.42 | 78.86 | 81.37 | 81.12 | 3.91% | 786,813 |
| Feb 5, 2025 | 77.48 | 79.11 | 76.68 | 78.31 | 78.06 | 2.66% | 988,957 |
| Feb 4, 2025 | 79.71 | 80.84 | 73.25 | 76.28 | 76.04 | -2.23% | 1,175,039 |
| Feb 3, 2025 | 76.88 | 78.72 | 76.15 | 78.02 | 77.78 | -0.93% | 574,625 |
| Jan 31, 2025 | 80.07 | 80.12 | 78.42 | 78.75 | 78.50 | -1.70% | 935,242 |
| Jan 30, 2025 | 80.79 | 80.98 | 79.62 | 80.11 | 79.86 | 0.75% | 612,051 |
| Jan 29, 2025 | 79.78 | 81.29 | 79.29 | 79.51 | 79.26 | -0.67% | 505,328 |
| Jan 28, 2025 | 79.10 | 80.08 | 78.21 | 80.05 | 79.80 | 1.47% | 523,494 |
| Jan 27, 2025 | 79.99 | 80.29 | 78.53 | 78.89 | 78.64 | -2.42% | 657,928 |
| Jan 24, 2025 | 81.78 | 81.78 | 79.81 | 80.85 | 80.60 | -1.20% | 723,645 |
| Jan 23, 2025 | 81.30 | 82.25 | 80.95 | 81.83 | 81.57 | 0.45% | 642,196 |