Mueller Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	97.64	98.50	95.89	97.54	97.54	0.17%	529,623
Sep 4, 2025	95.48	97.42	95.05	97.37	97.12	2.15%	809,965
Sep 3, 2025	95.61	96.26	94.62	95.32	95.08	-0.38%	541,015
Sep 2, 2025	94.86	95.83	94.22	95.68	95.44	-0.27%	467,254
Aug 29, 2025	96.54	96.54	95.23	95.94	95.70	-0.58%	690,068
Aug 28, 2025	96.86	97.00	95.96	96.50	96.25	-0.04%	475,204
Aug 27, 2025	95.52	97.26	95.52	96.54	96.29	0.59%	989,508
Aug 26, 2025	94.76	96.07	94.53	95.97	95.73	1.45%	636,780
Aug 25, 2025	94.21	94.94	93.97	94.60	94.36	0.26%	473,716
Aug 22, 2025	91.17	94.47	91.14	94.35	94.11	4.07%	671,391
Aug 21, 2025	91.34	91.84	89.95	90.66	90.43	-1.09%	920,043
Aug 20, 2025	92.41	92.45	91.19	91.66	91.43	-0.99%	567,868
Aug 19, 2025	92.10	93.27	91.96	92.58	92.34	0.55%	704,527
Aug 18, 2025	91.70	92.48	91.20	92.07	91.84	0.55%	856,100
Aug 15, 2025	92.78	92.94	91.01	91.57	91.34	-0.64%	591,326
Aug 14, 2025	92.55	92.88	91.79	92.16	91.92	-1.68%	725,205
Aug 13, 2025	92.81	93.86	92.49	93.73	93.49	1.02%	726,231
Aug 12, 2025	90.22	92.83	89.65	92.78	92.54	3.12%	815,847
Aug 11, 2025	89.46	90.27	89.19	89.97	89.74	1.00%	729,032
Aug 8, 2025	88.47	89.32	88.05	89.08	88.85	0.93%	569,760
Aug 7, 2025	88.09	88.39	87.27	88.26	88.03	1.06%	1,117,980
Aug 6, 2025	87.38	87.43	86.05	87.33	87.11	-0.06%	895,925
Aug 5, 2025	85.49	87.46	84.90	87.38	87.16	2.69%	1,023,917
Aug 4, 2025	84.40	85.61	83.58	85.09	84.87	2.10%	897,910
Aug 1, 2025	84.00	84.26	82.35	83.34	83.13	-2.38%	1,050,379
Jul 31, 2025	87.16	88.41	85.12	85.37	85.15	-2.43%	1,068,075
Jul 30, 2025	88.29	88.73	86.70	87.50	87.28	-0.48%	1,225,107
Jul 29, 2025	88.77	89.04	87.90	87.92	87.70	0.03%	1,183,017
Jul 28, 2025	88.94	89.01	87.28	87.89	87.67	-0.94%	950,047
Jul 25, 2025	88.40	89.01	88.28	88.72	88.49	0.48%	877,210
Jul 24, 2025	87.28	88.60	86.70	88.30	88.07	1.37%	1,302,384
Jul 23, 2025	86.09	87.32	85.76	87.11	86.89	1.65%	1,054,949
Jul 22, 2025	86.23	86.23	83.41	85.70	85.48	2.73%	1,265,605
Jul 21, 2025	84.70	84.86	83.39	83.42	83.21	-1.25%	1,068,323
Jul 18, 2025	86.07	86.33	83.81	84.48	84.26	-1.56%	790,669
Jul 17, 2025	85.09	86.43	84.73	85.82	85.60	1.04%	1,316,046
Jul 16, 2025	84.81	85.23	83.50	84.94	84.72	0.41%	756,106
Jul 15, 2025	86.21	86.38	84.51	84.59	84.37	-1.49%	826,674
Jul 14, 2025	86.07	86.14	85.14	85.87	85.65	-0.60%	837,700
Jul 11, 2025	85.29	86.55	84.34	86.39	86.17	0.90%	965,828
Jul 10, 2025	84.87	86.14	84.54	85.62	85.40	0.93%	1,074,919
Jul 9, 2025	83.92	84.87	83.31	84.83	84.61	1.90%	819,629
Jul 8, 2025	82.22	83.71	82.14	83.25	83.04	1.29%	1,102,883
Jul 7, 2025	82.37	83.30	81.39	82.19	81.98	-0.54%	779,119
Jul 3, 2025	83.20	83.75	82.11	82.64	82.43	-0.61%	533,525
Jul 2, 2025	81.96	83.24	81.55	83.15	82.94	1.32%	949,820
Jul 1, 2025	79.30	82.52	78.57	82.07	81.86	3.27%	1,229,973
Jun 30, 2025	79.62	80.06	78.91	79.47	79.27	-0.16%	1,100,998
Jun 27, 2025	79.50	80.74	79.32	79.60	79.40	0.40%	17,194,419
Jun 26, 2025	77.44	79.31	77.07	79.28	79.08	2.72%	1,002,939