Skip to main content
logo
Mueller Industries, Inc. (MLI)
NYSE: MLI · Real-Time Price · USD
135.74
+0.80 (0.59%)
At close: Apr 23, 2026, 4:00 PM EDT
135.80
+0.06 (0.04%)
After-hours: Apr 23, 2026, 7:58 PM EDT

Mueller Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2026135.00136.95134.45135.74135.740.59%620,840
Apr 22, 2026136.30139.68133.37134.94134.940.16%908,144
Apr 21, 2026123.02134.95122.50134.72134.7211.43%1,633,632
Apr 20, 2026121.57122.12118.60120.90120.90-1.01%819,956
Apr 17, 2026120.26122.98118.77122.13122.133.28%2,255,528
Apr 16, 2026120.19121.67118.21118.25118.25-2.00%827,747
Apr 15, 2026125.24125.24120.61120.66120.66-2.50%962,055
Apr 14, 2026123.98124.50122.35123.76123.760.42%662,950
Apr 13, 2026120.86123.31120.43123.24123.241.72%548,171
Apr 10, 2026121.29121.89120.28121.16121.160.24%441,126
Apr 9, 2026118.26121.36118.26120.87120.872.03%545,677
Apr 8, 2026116.55119.00116.55118.46118.464.97%887,948
Apr 7, 2026112.41113.37111.67112.85112.850.13%664,434
Apr 6, 2026110.67112.96109.85112.70112.701.79%396,296
Apr 2, 2026110.15112.64109.41110.72110.72-1.61%451,400
Apr 1, 2026111.64114.17110.91112.53112.531.56%765,557
Mar 31, 2026109.60112.04108.22110.80110.802.70%687,719
Mar 30, 2026109.33109.33107.56107.89107.89-0.52%551,452
Mar 27, 2026108.94110.00108.28108.45108.45-0.96%499,687
Mar 26, 2026110.66111.98109.48109.50109.50-2.23%588,715
Mar 25, 2026112.59113.11110.88112.00112.000.81%543,594
Mar 24, 2026109.12111.54109.01111.10111.100.97%874,170
Mar 23, 2026110.83112.23109.16110.03110.032.11%933,774
Mar 20, 2026109.18110.00107.27107.76107.76-1.98%2,626,506
Mar 19, 2026109.04110.90108.37109.94109.94-0.47%592,869
Mar 18, 2026110.64111.76110.00110.46110.46-0.35%495,029
Mar 17, 2026111.49112.14110.01110.85110.850.27%466,941
Mar 16, 2026110.83112.00109.99110.55110.550.84%632,276
Mar 13, 2026111.66112.49109.12109.63109.63-1.09%729,458
Mar 12, 2026112.37112.67110.68110.84110.49-2.70%610,207
Mar 11, 2026113.48114.17112.02113.91113.55-0.26%440,970
Mar 10, 2026115.62116.49113.67114.21113.85-0.23%615,479
Mar 9, 2026112.80115.11110.72114.47114.11-0.13%728,214
Mar 6, 2026114.66115.60113.60114.62114.26-2.00%987,918
Mar 5, 2026117.58117.99115.54116.96116.59-1.47%632,545
Mar 4, 2026119.00119.90116.30118.71118.340.37%463,732
Mar 3, 2026116.16118.73113.63118.27117.90-0.67%742,428
Mar 2, 2026116.43119.64116.00119.07118.690.94%619,191
Feb 27, 2026119.17119.88116.27117.96117.59-2.08%905,232
Feb 26, 2026119.20120.92118.03120.46120.081.58%460,974
Feb 25, 2026120.50120.50118.52118.59118.22-1.24%427,010
Feb 24, 2026118.26120.71118.26120.08119.701.55%581,084
Feb 23, 2026119.13120.25117.28118.25117.88-1.52%413,282
Feb 20, 2026119.23120.87118.44120.08119.700.82%516,678
Feb 19, 2026116.52119.20116.50119.10118.721.80%794,412
Feb 18, 2026118.04119.70116.43116.99116.62-1.50%980,719
Feb 17, 2026118.54119.29116.46118.77118.39-0.58%1,066,976
Feb 13, 2026118.80119.87116.26119.46119.080.51%743,383
Feb 12, 2026121.22122.80118.69118.85118.47-1.43%1,004,487
Feb 11, 2026120.41121.18117.04120.57120.191.08%1,000,007