Skip to main content
logo
Mueller Industries, Inc. (MLI)
NYSE: MLI · Real-Time Price · USD
123.60
+2.27 (1.87%)
Jan 9, 2026, 4:00 PM EST - Market closed

Mueller Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026121.91123.95121.48123.60123.601.87%608,663
Jan 8, 2026119.08121.43118.22121.33121.331.89%547,365
Jan 7, 2026120.10120.47117.99119.08119.08-0.69%601,778
Jan 6, 2026118.78119.99117.05119.91119.910.58%612,213
Jan 5, 2026116.95120.47116.81119.22119.222.06%836,617
Jan 2, 2026115.10117.02114.80116.81116.811.75%523,543
Dec 31, 2025116.34116.92114.75114.80114.80-1.38%825,708
Dec 30, 2025117.66118.14116.29116.41116.41-1.10%672,229
Dec 29, 2025117.88118.48116.73117.71117.71-0.36%552,753
Dec 26, 2025118.22118.53117.26118.13118.13-0.16%343,867
Dec 24, 2025117.82118.91117.38118.32118.320.80%571,353
Dec 23, 2025117.20118.10117.01117.38117.38-538,454
Dec 22, 2025115.76117.91115.48117.38117.381.54%1,197,599
Dec 19, 2025112.69115.85112.41115.60115.602.50%3,959,986
Dec 18, 2025113.31114.89112.67112.78112.780.16%829,716
Dec 17, 2025113.43114.40111.91112.60112.60-0.99%412,755
Dec 16, 2025114.58114.93112.80113.73113.73-0.78%476,637
Dec 15, 2025114.28115.28113.95114.62114.620.67%654,262
Dec 12, 2025114.48114.53112.78113.86113.86-0.12%418,848
Dec 11, 2025113.20114.87112.79114.00114.001.04%640,315
Dec 10, 2025109.79113.40109.79112.83112.832.61%1,269,155
Dec 9, 2025111.75112.63109.85109.96109.96-1.65%498,790
Dec 8, 2025113.77113.89111.09111.80111.80-1.49%944,680
Dec 5, 2025112.93113.57112.13113.49113.490.42%511,445
Dec 4, 2025111.36113.27111.00113.02112.771.27%512,073
Dec 3, 2025111.01113.15110.94111.60111.350.78%800,488
Dec 2, 2025110.36111.85109.87110.74110.500.98%1,016,271
Dec 1, 2025109.28110.79109.00109.67109.43-0.18%785,437
Nov 28, 2025110.40111.00109.64109.87109.63-0.46%266,715
Nov 26, 2025109.58111.39109.54110.38110.140.50%460,839
Nov 25, 2025108.49110.33108.45109.83109.591.69%588,746
Nov 24, 2025106.58109.14105.92108.00107.761.32%688,378
Nov 21, 2025104.61107.63104.18106.59106.351.97%1,140,036
Nov 20, 2025108.36109.17104.30104.53104.30-2.16%871,125
Nov 19, 2025106.06107.78106.06106.84106.601.14%521,526
Nov 18, 2025104.45106.16104.00105.64105.410.79%550,264
Nov 17, 2025106.75107.73104.61104.81104.58-1.97%579,220
Nov 14, 2025105.94108.16105.94106.92106.68-0.21%461,843
Nov 13, 2025109.20109.90106.79107.15106.91-1.81%486,213
Nov 12, 2025108.41109.87108.28109.12108.880.78%410,880
Nov 11, 2025107.60108.89107.17108.28108.040.52%506,412
Nov 10, 2025107.60109.07106.65107.72107.480.59%593,848
Nov 7, 2025106.17107.60105.40107.09106.850.58%556,812
Nov 6, 2025107.96108.75106.03106.47106.23-1.35%854,828
Nov 5, 2025106.27109.48106.08107.93107.690.62%1,030,183
Nov 4, 2025107.15107.96106.03107.26107.02-0.69%652,355
Nov 3, 2025105.74108.12104.81108.00107.762.01%829,734
Oct 31, 2025105.79106.29104.55105.87105.640.43%500,392
Oct 30, 2025105.12107.74104.13105.42105.190.63%1,020,813
Oct 29, 2025104.41106.55103.82104.76104.530.34%820,200