Mueller Industries, Inc. (MLI)
NYSE: MLI · Real-Time Price · USD
100.50
-0.05 (-0.05%)
At close: Oct 3, 2025, 4:00 PM EDT
100.00
-0.50 (-0.50%)
After-hours: Oct 3, 2025, 7:39 PM EDT
Mueller Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 100.94 | 101.56 | 100.14 | 100.50 | 100.50 | -0.05% | 806,109 |
| Oct 2, 2025 | 99.87 | 100.64 | 99.02 | 100.55 | 100.55 | 0.60% | 541,541 |
| Oct 1, 2025 | 100.34 | 100.50 | 99.34 | 99.95 | 99.95 | -1.15% | 521,265 |
| Sep 30, 2025 | 100.46 | 101.46 | 99.94 | 101.11 | 101.11 | 0.84% | 617,049 |
| Sep 29, 2025 | 102.06 | 102.08 | 99.78 | 100.27 | 100.27 | -1.11% | 493,940 |
| Sep 26, 2025 | 100.48 | 101.70 | 100.03 | 101.40 | 101.40 | 1.46% | 535,329 |
| Sep 25, 2025 | 98.95 | 100.41 | 98.24 | 99.94 | 99.94 | 0.32% | 1,004,173 |
| Sep 24, 2025 | 101.58 | 101.60 | 99.53 | 99.62 | 99.62 | -2.05% | 654,869 |
| Sep 23, 2025 | 101.35 | 102.75 | 101.06 | 101.70 | 101.70 | 0.69% | 839,819 |
| Sep 22, 2025 | 99.70 | 101.33 | 99.14 | 101.00 | 101.00 | 1.34% | 776,790 |
| Sep 19, 2025 | 100.22 | 100.22 | 98.27 | 99.66 | 99.66 | -0.59% | 2,700,683 |
| Sep 18, 2025 | 99.18 | 100.34 | 98.63 | 100.25 | 100.25 | 1.51% | 972,913 |
| Sep 17, 2025 | 98.83 | 100.65 | 98.10 | 98.76 | 98.76 | -0.07% | 1,210,459 |
| Sep 16, 2025 | 99.02 | 99.08 | 97.57 | 98.83 | 98.83 | 0.01% | 966,762 |
| Sep 15, 2025 | 99.40 | 99.92 | 98.61 | 98.82 | 98.82 | -0.14% | 827,234 |
| Sep 12, 2025 | 99.17 | 99.93 | 98.21 | 98.96 | 98.96 | 0.09% | 1,145,850 |
| Sep 11, 2025 | 97.74 | 99.13 | 97.14 | 98.87 | 98.87 | 1.33% | 907,175 |
| Sep 10, 2025 | 95.63 | 97.63 | 95.27 | 97.57 | 97.57 | 2.24% | 1,033,693 |
| Sep 9, 2025 | 97.09 | 97.73 | 94.89 | 95.43 | 95.43 | -1.91% | 793,259 |
| Sep 8, 2025 | 97.69 | 98.01 | 96.87 | 97.29 | 97.29 | -0.26% | 717,351 |
| Sep 5, 2025 | 97.64 | 98.50 | 95.89 | 97.54 | 97.54 | 0.17% | 532,977 |
| 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 |