Mueller Industries, Inc. (MLI)
NYSE: MLI · Real-Time Price · USD
80.11
+0.60 (0.75%)
Jan 30, 2025, 4:00 PM EST - Market closed

Mueller Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202580.7980.9879.6280.1180.110.75%612,026
Jan 29, 202579.7881.2979.2979.5179.51-0.67%505,328
Jan 28, 202579.1080.0878.2180.0580.051.47%523,494
Jan 27, 202579.9980.2978.5378.8978.89-2.42%657,928
Jan 24, 202581.7881.7879.8180.8580.85-1.20%723,645
Jan 23, 202581.3082.2580.9581.8381.830.45%642,196
Jan 22, 202582.7282.7279.8081.4681.46-1.46%710,168
Jan 21, 202583.2083.8682.4482.6782.670.67%1,070,138
Jan 17, 202583.0483.2081.1782.1282.120.33%810,911
Jan 16, 202581.5681.9880.8081.8581.850.75%872,665
Jan 15, 202582.7382.7380.8381.2481.240.74%617,575
Jan 14, 202579.7780.8779.3580.6480.641.92%656,148
Jan 13, 202577.3879.3277.1979.1279.121.16%929,826
Jan 10, 202578.6879.0177.4178.2178.21-1.98%807,065
Jan 8, 202578.6979.8477.9679.7979.790.85%828,548
Jan 7, 202580.7581.1179.0579.1279.12-2.05%684,991
Jan 6, 202580.8081.2880.1780.7880.780.05%458,030
Jan 3, 202579.8080.8579.5180.7480.741.27%470,531
Jan 2, 202580.0081.1078.9079.7379.730.47%624,082
Dec 31, 202480.0480.7979.1879.3679.36-0.51%695,307
Dec 30, 202479.3680.2678.7579.7779.77-0.24%470,898
Dec 27, 202480.3680.8579.1479.9679.96-1.36%395,997
Dec 26, 202480.2382.2979.8381.0681.060.53%686,679
Dec 24, 202479.7580.7379.1480.6380.631.27%242,042
Dec 23, 202480.3880.8078.6479.6279.62-0.70%749,849
Dec 20, 202478.1682.2478.0080.1880.180.87%6,269,510
Dec 19, 202479.6880.8279.0079.4979.490.99%923,068
Dec 18, 202483.2383.4677.8778.7178.71-4.58%1,103,106
Dec 17, 202483.4983.5781.0482.4982.49-1.88%883,840
Dec 16, 202482.8984.0882.2984.0784.071.93%903,063
Dec 13, 202482.9983.6781.5482.4882.48-0.57%706,412
Dec 12, 202484.0084.7982.6182.9582.95-1.34%1,004,424
Dec 11, 202482.4885.8282.0884.0884.084.89%1,342,927
Dec 10, 202477.9180.4977.7380.1680.162.69%1,168,372
Dec 9, 202478.8279.3677.8278.0678.06-0.84%697,697
Dec 6, 202479.0779.8677.4178.7278.72-0.27%1,136,914
Dec 5, 202478.0079.0076.8178.9378.730.32%1,359,382
Dec 4, 202478.8579.6077.8778.6878.48-0.25%824,731
Dec 3, 202480.7081.2977.8278.8878.68-2.32%960,122
Dec 2, 202481.1481.8680.3480.7580.55-0.02%1,360,512
Nov 29, 202481.7282.4980.4680.7780.57-0.07%694,802
Nov 27, 202481.7382.3180.5280.8380.63-0.63%930,830
Nov 26, 202482.7483.2980.5781.3481.13-0.99%1,774,749
Nov 25, 202488.0888.1581.5882.1581.94-6.54%23,535,269
Nov 22, 202489.2389.4785.5187.9087.68-4.14%3,140,949
Nov 21, 202491.7093.0190.8091.7091.470.77%571,583
Nov 20, 202491.2892.6990.4591.0090.770.35%622,818
Nov 19, 202489.4691.0489.4490.6890.450.35%407,946
Nov 18, 202489.1691.1788.7490.3690.131.89%579,528
Nov 15, 202490.5891.0088.5988.6888.46-1.63%719,092
Nov 14, 202490.9892.6289.9590.1589.92-0.93%763,948
Nov 13, 202494.1394.5090.9791.0090.77-2.62%630,836
Nov 12, 202494.6695.9093.0893.4593.21-1.98%708,912
Nov 11, 202495.4896.8294.5095.3495.101.00%691,988
Nov 8, 202493.4095.0992.6594.4094.160.95%677,747
Nov 7, 202494.6094.9693.0393.5193.27-1.57%796,253
Nov 6, 202490.4695.8488.8095.0094.7612.12%1,725,324
Nov 5, 202482.4384.8882.0684.7384.522.08%510,765
Nov 4, 202481.6083.8481.6083.0082.791.89%600,889
Nov 1, 202483.0083.2181.3281.4681.25-0.62%930,182
Oct 31, 202483.3983.8881.9481.9781.76-1.24%774,303
Oct 30, 202483.0084.0682.7483.0082.79-620,972
Oct 29, 202482.2583.0881.6483.0082.79-0.07%551,852
Oct 28, 202482.4083.4181.7683.0682.851.48%932,808
Oct 25, 202482.3082.7481.2381.8581.640.06%1,023,640
Oct 24, 202481.2881.8480.5581.8081.590.99%890,295
Oct 23, 202481.9282.5479.5081.0080.80-1.48%1,078,963
Oct 22, 202478.5084.1177.0082.2282.0114.07%1,953,161
Oct 21, 202472.3672.4771.2572.0871.90-0.21%863,877
Oct 18, 202474.1174.1172.0772.2372.05-2.39%862,257
Oct 17, 202474.4074.9973.4374.0073.81-0.27%468,646
Oct 16, 202473.6174.8373.3774.2074.011.84%860,993
Oct 15, 202473.3874.1272.8372.8672.68-0.76%531,395
Oct 14, 202472.6773.8072.4073.4273.230.80%566,852
Oct 11, 202471.6373.2871.6372.8472.662.30%446,047
Oct 10, 202471.5071.6069.4871.2071.02-1.45%831,225
Oct 9, 202472.2772.8372.0272.2572.070.43%718,087
Oct 8, 202471.9072.3570.8771.9471.760.07%570,252
Oct 7, 202471.8672.1570.9971.8971.71-1.03%399,083
Oct 4, 202473.1673.3072.0472.6472.461.20%426,617
Oct 3, 202472.0272.5671.1671.7871.60-0.60%530,342
Oct 2, 202472.4873.1472.0772.2172.03-1.06%512,832
Oct 1, 202473.8874.2372.1772.9872.80-1.51%640,002
Sep 30, 202472.1074.1171.9574.1073.912.77%1,039,724
Sep 27, 202472.2473.6471.6872.1071.920.70%651,989
Sep 26, 202471.5572.2270.9571.6071.421.50%741,507
Sep 25, 202471.5771.7070.3570.5470.36-1.25%706,524
Sep 24, 202471.8272.3071.1271.4371.25-0.53%468,930
Sep 23, 202472.9973.8271.7071.8171.63-1.03%619,413
Sep 20, 202473.4674.4772.5272.5672.38-1.49%5,770,392
Sep 19, 202472.9173.7471.8373.6673.473.83%833,579
Sep 18, 202471.4872.5570.5470.9470.76-0.39%1,008,806
Sep 17, 202471.2072.4370.8371.2271.041.02%700,111
Sep 16, 202470.5270.7369.6670.5070.320.34%612,825
Sep 13, 202469.4470.9668.9270.2670.082.93%595,356
Sep 12, 202467.5368.3666.7968.2668.091.67%505,587
Sep 11, 202466.8067.4165.2467.1466.970.01%483,730
Sep 10, 202466.9567.4066.1967.1366.960.42%601,956
Sep 9, 202466.4267.4766.1666.8566.681.46%663,418
Sep 6, 202466.8167.8065.7265.8965.72-1.47%715,704