Mueller Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	80.51	82.23	78.86	79.50	79.50	-0.85%	1,026,742
Feb 28, 2025	78.89	80.29	78.51	80.18	80.18	1.75%	835,372
Feb 27, 2025	79.46	80.50	78.76	78.80	78.80	-1.13%	795,161
Feb 26, 2025	80.50	81.64	79.04	79.70	79.70	-0.75%	883,913
Feb 25, 2025	79.82	81.58	79.12	80.30	80.30	0.89%	1,049,491
Feb 24, 2025	79.00	80.97	77.83	79.59	79.59	1.53%	1,064,594
Feb 21, 2025	82.44	82.44	78.25	78.39	78.39	-2.72%	1,100,369
Feb 20, 2025	81.32	81.47	79.79	80.58	80.58	-1.26%	659,024
Feb 19, 2025	81.06	82.02	80.45	81.61	81.61	-0.81%	587,805
Feb 18, 2025	81.50	82.73	81.35	82.28	82.28	1.23%	738,228
Feb 14, 2025	80.84	82.49	80.56	81.28	81.28	0.82%	880,994
Feb 13, 2025	79.65	81.01	79.17	80.62	80.62	1.51%	649,871
Feb 12, 2025	79.71	80.37	78.18	79.42	79.42	-1.73%	975,488
Feb 11, 2025	79.98	80.97	79.72	80.82	80.82	0.53%	460,899
Feb 10, 2025	80.27	80.96	79.43	80.39	80.39	0.15%	638,518
Feb 7, 2025	81.40	81.44	79.28	80.27	80.27	-1.35%	751,284
Feb 6, 2025	78.90	81.42	78.86	81.37	81.37	3.91%	786,813
Feb 5, 2025	77.48	79.11	76.68	78.31	78.31	2.66%	988,957
Feb 4, 2025	79.71	80.84	73.25	76.28	76.28	-2.23%	1,175,039
Feb 3, 2025	76.88	78.72	76.15	78.02	78.02	-0.93%	574,625
Jan 31, 2025	80.07	80.12	78.42	78.75	78.75	-1.70%	935,242
Jan 30, 2025	80.79	80.98	79.62	80.11	80.11	0.75%	612,051
Jan 29, 2025	79.78	81.29	79.29	79.51	79.51	-0.67%	505,328
Jan 28, 2025	79.10	80.08	78.21	80.05	80.05	1.47%	523,494
Jan 27, 2025	79.99	80.29	78.53	78.89	78.89	-2.42%	657,928
Jan 24, 2025	81.78	81.78	79.81	80.85	80.85	-1.20%	723,645
Jan 23, 2025	81.30	82.25	80.95	81.83	81.83	0.45%	642,196
Jan 22, 2025	82.72	82.72	79.80	81.46	81.46	-1.46%	710,168
Jan 21, 2025	83.20	83.86	82.44	82.67	82.67	0.67%	1,070,138
Jan 17, 2025	83.04	83.20	81.17	82.12	82.12	0.33%	810,911
Jan 16, 2025	81.56	81.98	80.80	81.85	81.85	0.75%	872,665
Jan 15, 2025	82.73	82.73	80.83	81.24	81.24	0.74%	617,575
Jan 14, 2025	79.77	80.87	79.35	80.64	80.64	1.92%	656,148
Jan 13, 2025	77.38	79.32	77.19	79.12	79.12	1.16%	929,826
Jan 10, 2025	78.68	79.01	77.41	78.21	78.21	-1.98%	807,065
Jan 8, 2025	78.69	79.84	77.96	79.79	79.79	0.85%	828,548
Jan 7, 2025	80.75	81.11	79.05	79.12	79.12	-2.05%	684,991
Jan 6, 2025	80.80	81.28	80.17	80.78	80.78	0.05%	458,030
Jan 3, 2025	79.80	80.85	79.51	80.74	80.74	1.27%	470,531
Jan 2, 2025	80.00	81.10	78.90	79.73	79.73	0.47%	624,082
Dec 31, 2024	80.04	80.79	79.18	79.36	79.36	-0.51%	695,307
Dec 30, 2024	79.36	80.26	78.75	79.77	79.77	-0.24%	470,898
Dec 27, 2024	80.36	80.85	79.14	79.96	79.96	-1.36%	395,997
Dec 26, 2024	80.23	82.29	79.83	81.06	81.06	0.53%	686,679
Dec 24, 2024	79.75	80.73	79.14	80.63	80.63	1.27%	242,042
Dec 23, 2024	80.38	80.80	78.64	79.62	79.62	-0.70%	749,849
Dec 20, 2024	78.16	82.24	78.00	80.18	80.18	0.87%	6,269,510
Dec 19, 2024	79.68	80.82	79.00	79.49	79.49	0.99%	923,068
Dec 18, 2024	83.23	83.46	77.87	78.71	78.71	-4.58%	1,103,106
Dec 17, 2024	83.49	83.57	81.04	82.49	82.49	-1.88%	883,840
Dec 16, 2024	82.89	84.08	82.29	84.07	84.07	1.93%	903,063
Dec 13, 2024	82.99	83.67	81.54	82.48	82.48	-0.57%	706,412
Dec 12, 2024	84.00	84.79	82.61	82.95	82.95	-1.34%	1,004,424
Dec 11, 2024	82.48	85.82	82.08	84.08	84.08	4.89%	1,342,927
Dec 10, 2024	77.91	80.49	77.73	80.16	80.16	2.69%	1,168,372
Dec 9, 2024	78.82	79.36	77.82	78.06	78.06	-0.84%	697,697
Dec 6, 2024	79.07	79.86	77.41	78.72	78.72	-0.27%	1,136,914
Dec 5, 2024	78.00	79.00	76.81	78.93	78.73	0.32%	1,359,382
Dec 4, 2024	78.85	79.60	77.87	78.68	78.48	-0.25%	824,731
Dec 3, 2024	80.70	81.29	77.82	78.88	78.68	-2.32%	960,122
Dec 2, 2024	81.14	81.86	80.34	80.75	80.55	-0.02%	1,360,512
Nov 29, 2024	81.72	82.49	80.46	80.77	80.57	-0.07%	694,802
Nov 27, 2024	81.73	82.31	80.52	80.83	80.63	-0.63%	930,830
Nov 26, 2024	82.74	83.29	80.57	81.34	81.13	-0.99%	1,774,749
Nov 25, 2024	88.08	88.15	81.58	82.15	81.94	-6.54%	23,535,269
Nov 22, 2024	89.23	89.47	85.51	87.90	87.68	-4.14%	3,140,949
Nov 21, 2024	91.70	93.01	90.80	91.70	91.47	0.77%	571,583
Nov 20, 2024	91.28	92.69	90.45	91.00	90.77	0.35%	622,818
Nov 19, 2024	89.46	91.04	89.44	90.68	90.45	0.35%	407,946
Nov 18, 2024	89.16	91.17	88.74	90.36	90.13	1.89%	579,528
Nov 15, 2024	90.58	91.00	88.59	88.68	88.46	-1.63%	719,092
Nov 14, 2024	90.98	92.62	89.95	90.15	89.92	-0.93%	763,948
Nov 13, 2024	94.13	94.50	90.97	91.00	90.77	-2.62%	630,836
Nov 12, 2024	94.66	95.90	93.08	93.45	93.21	-1.98%	708,912
Nov 11, 2024	95.48	96.82	94.50	95.34	95.10	1.00%	691,988
Nov 8, 2024	93.40	95.09	92.65	94.40	94.16	0.95%	677,747
Nov 7, 2024	94.60	94.96	93.03	93.51	93.27	-1.57%	796,253
Nov 6, 2024	90.46	95.84	88.80	95.00	94.76	12.12%	1,725,324
Nov 5, 2024	82.43	84.88	82.06	84.73	84.52	2.08%	510,765
Nov 4, 2024	81.60	83.84	81.60	83.00	82.79	1.89%	600,889
Nov 1, 2024	83.00	83.21	81.32	81.46	81.25	-0.62%	930,182
Oct 31, 2024	83.39	83.88	81.94	81.97	81.76	-1.24%	774,303
Oct 30, 2024	83.00	84.06	82.74	83.00	82.79	-	620,972
Oct 29, 2024	82.25	83.08	81.64	83.00	82.79	-0.07%	551,852
Oct 28, 2024	82.40	83.41	81.76	83.06	82.85	1.48%	932,808
Oct 25, 2024	82.30	82.74	81.23	81.85	81.64	0.06%	1,023,640
Oct 24, 2024	81.28	81.84	80.55	81.80	81.59	0.99%	890,295
Oct 23, 2024	81.92	82.54	79.50	81.00	80.80	-1.48%	1,078,963
Oct 22, 2024	78.50	84.11	77.00	82.22	82.01	14.07%	1,953,161
Oct 21, 2024	72.36	72.47	71.25	72.08	71.90	-0.21%	863,877
Oct 18, 2024	74.11	74.11	72.07	72.23	72.05	-2.39%	862,257
Oct 17, 2024	74.40	74.99	73.43	74.00	73.81	-0.27%	468,646
Oct 16, 2024	73.61	74.83	73.37	74.20	74.01	1.84%	860,993
Oct 15, 2024	73.38	74.12	72.83	72.86	72.68	-0.76%	531,395
Oct 14, 2024	72.67	73.80	72.40	73.42	73.23	0.80%	566,852
Oct 11, 2024	71.63	73.28	71.63	72.84	72.66	2.30%	446,047
Oct 10, 2024	71.50	71.60	69.48	71.20	71.02	-1.45%	831,225
Oct 9, 2024	72.27	72.83	72.02	72.25	72.07	0.43%	718,087
Oct 8, 2024	71.90	72.35	70.87	71.94	71.76	0.07%	570,252
Oct 7, 2024	71.86	72.15	70.99	71.89	71.71	-1.03%	399,083