Mueller Industries, Inc. (MLI)
NYSE: MLI · Real-Time Price · USD
83.42
-1.06 (-1.25%)
At close: Jul 21, 2025, 4:00 PM
83.42
0.00 (0.00%)
After-hours: Jul 21, 2025, 4:20 PM EDT
Mueller Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 84.70 | 84.86 | 83.39 | 83.42 | - | -1.25% | 1,066,227 |
| Jul 18, 2025 | 86.07 | 86.33 | 83.81 | 84.48 | 84.48 | -1.56% | 790,669 |
| Jul 17, 2025 | 85.09 | 86.43 | 84.73 | 85.82 | 85.82 | 1.04% | 1,316,046 |
| Jul 16, 2025 | 84.81 | 85.23 | 83.50 | 84.94 | 84.94 | 0.41% | 756,106 |
| Jul 15, 2025 | 86.21 | 86.38 | 84.51 | 84.59 | 84.59 | -1.49% | 826,674 |
| Jul 14, 2025 | 86.07 | 86.14 | 85.14 | 85.87 | 85.87 | -0.60% | 837,700 |
| Jul 11, 2025 | 85.29 | 86.55 | 84.34 | 86.39 | 86.39 | 0.90% | 965,828 |
| Jul 10, 2025 | 84.87 | 86.14 | 84.54 | 85.62 | 85.62 | 0.93% | 1,074,919 |
| Jul 9, 2025 | 83.92 | 84.87 | 83.31 | 84.83 | 84.83 | 1.90% | 819,629 |
| Jul 8, 2025 | 82.22 | 83.71 | 82.14 | 83.25 | 83.25 | 1.29% | 1,102,883 |
| Jul 7, 2025 | 82.37 | 83.30 | 81.39 | 82.19 | 82.19 | -0.54% | 779,119 |
| Jul 3, 2025 | 83.20 | 83.75 | 82.11 | 82.64 | 82.64 | -0.61% | 533,525 |
| Jul 2, 2025 | 81.96 | 83.24 | 81.55 | 83.15 | 83.15 | 1.32% | 949,820 |
| Jul 1, 2025 | 79.30 | 82.52 | 78.57 | 82.07 | 82.07 | 3.27% | 1,229,973 |
| Jun 30, 2025 | 79.62 | 80.06 | 78.91 | 79.47 | 79.47 | -0.16% | 1,100,998 |
| Jun 27, 2025 | 79.50 | 80.74 | 79.32 | 79.60 | 79.60 | 0.40% | 17,194,419 |
| Jun 26, 2025 | 77.44 | 79.31 | 77.07 | 79.28 | 79.28 | 2.72% | 1,002,939 |
| 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 |