Mueller Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	138.77	140.31	137.58	139.55	139.55	0.69%	469,591
May 12, 2026	140.17	140.28	136.11	138.59	138.59	-1.51%	772,750
May 11, 2026	140.83	141.47	139.47	140.71	140.71	-0.09%	530,519
May 8, 2026	140.38	141.51	138.33	140.83	140.83	2.23%	506,605
May 7, 2026	140.00	140.84	137.42	137.76	137.76	-0.98%	658,615
May 6, 2026	138.48	140.17	137.70	139.13	139.13	2.11%	629,969
May 5, 2026	131.99	136.33	131.92	136.26	136.26	4.13%	431,897
May 4, 2026	132.59	133.32	130.37	130.85	130.85	-1.64%	347,502
May 1, 2026	135.55	135.55	132.93	133.03	133.03	-1.77%	372,779
Apr 30, 2026	133.72	136.15	132.99	135.43	135.43	1.93%	583,113
Apr 29, 2026	135.46	136.25	132.60	132.87	132.87	-2.04%	647,828
Apr 28, 2026	139.50	139.50	133.67	135.64	135.64	-0.63%	537,493
Apr 27, 2026	137.11	138.83	135.24	136.50	136.50	0.35%	792,948
Apr 24, 2026	136.50	136.99	134.83	136.02	136.02	0.21%	457,610
Apr 23, 2026	135.00	136.95	134.45	135.74	135.74	0.59%	620,840
Apr 22, 2026	136.30	139.68	133.37	134.94	134.94	0.16%	908,144
Apr 21, 2026	123.02	134.95	122.50	134.72	134.72	11.43%	1,633,632
Apr 20, 2026	121.57	122.12	118.60	120.90	120.90	-1.01%	819,956
Apr 17, 2026	120.26	122.98	118.77	122.13	122.13	3.28%	2,255,528
Apr 16, 2026	120.19	121.67	118.21	118.25	118.25	-2.00%	827,747
Apr 15, 2026	125.24	125.24	120.61	120.66	120.66	-2.50%	962,055
Apr 14, 2026	123.98	124.50	122.35	123.76	123.76	0.42%	662,950
Apr 13, 2026	120.86	123.31	120.43	123.24	123.24	1.72%	548,171
Apr 10, 2026	121.29	121.89	120.28	121.16	121.16	0.24%	441,126
Apr 9, 2026	118.26	121.36	118.26	120.87	120.87	2.03%	545,677
Apr 8, 2026	116.55	119.00	116.55	118.46	118.46	4.97%	887,948
Apr 7, 2026	112.41	113.37	111.67	112.85	112.85	0.13%	664,434
Apr 6, 2026	110.67	112.96	109.85	112.70	112.70	1.79%	396,296
Apr 2, 2026	110.15	112.64	109.41	110.72	110.72	-1.61%	451,400
Apr 1, 2026	111.64	114.17	110.91	112.53	112.53	1.56%	765,557
Mar 31, 2026	109.60	112.04	108.22	110.80	110.80	2.70%	687,719
Mar 30, 2026	109.33	109.33	107.56	107.89	107.89	-0.52%	551,452
Mar 27, 2026	108.94	110.00	108.28	108.45	108.45	-0.96%	499,687
Mar 26, 2026	110.66	111.98	109.48	109.50	109.50	-2.23%	588,715
Mar 25, 2026	112.59	113.11	110.88	112.00	112.00	0.81%	543,594
Mar 24, 2026	109.12	111.54	109.01	111.10	111.10	0.97%	874,170
Mar 23, 2026	110.83	112.23	109.16	110.03	110.03	2.11%	933,774
Mar 20, 2026	109.18	110.00	107.27	107.76	107.76	-1.98%	2,626,506
Mar 19, 2026	109.04	110.90	108.37	109.94	109.94	-0.47%	592,869
Mar 18, 2026	110.64	111.76	110.00	110.46	110.46	-0.35%	495,029
Mar 17, 2026	111.49	112.14	110.01	110.85	110.85	0.27%	466,941
Mar 16, 2026	110.83	112.00	109.99	110.55	110.55	0.84%	632,276
Mar 13, 2026	111.66	112.49	109.12	109.63	109.63	-1.09%	729,458
Mar 12, 2026	112.37	112.67	110.68	110.84	110.49	-2.70%	610,207
Mar 11, 2026	113.48	114.17	112.02	113.91	113.55	-0.26%	440,970
Mar 10, 2026	115.62	116.49	113.67	114.21	113.85	-0.23%	615,479
Mar 9, 2026	112.80	115.11	110.72	114.47	114.11	-0.13%	728,214
Mar 6, 2026	114.66	115.60	113.60	114.62	114.26	-2.00%	987,918
Mar 5, 2026	117.58	117.99	115.54	116.96	116.59	-1.47%	632,545
Mar 4, 2026	119.00	119.90	116.30	118.71	118.34	0.37%	463,732