Mueller Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	55.25	55.25	54.31	54.89	54.89	0.09%	1,082,852
Nov 12, 2026	54.83	55.64	54.72	54.84	54.84	-0.49%	1,319,998
Nov 11, 2026	55.68	55.68	54.56	55.11	55.11	0.20%	1,230,493
Nov 10, 2026	54.79	55.35	54.54	55.00	55.00	0.38%	1,561,530
Nov 9, 2026	54.12	55.21	53.95	54.79	54.79	3.46%	1,778,775
Nov 6, 2026	53.44	53.88	52.55	52.96	52.96	0.99%	1,969,312
Nov 5, 2026	54.69	55.33	52.25	52.44	52.44	-5.00%	2,834,760
Nov 4, 2026	55.78	55.90	53.79	55.20	55.20	-0.63%	1,767,075
Nov 3, 2026	55.85	55.87	55.21	55.55	55.55	0.71%	1,489,436
Nov 2, 2026	55.48	55.87	54.70	55.16	55.16	1.10%	1,318,477
Oct 30, 2026	54.85	55.25	54.30	54.56	54.56	-2.19%	1,911,293
Oct 29, 2026	55.19	56.34	55.10	55.78	55.78	0.87%	1,508,862
Oct 28, 2026	55.59	55.78	54.06	55.30	55.30	0.77%	1,725,940
Oct 27, 2026	55.11	55.23	54.60	54.88	54.88	0.94%	1,830,520
Oct 26, 2026	54.71	55.04	54.15	54.37	54.37	0.48%	2,431,697
Oct 23, 2026	54.23	55.05	54.01	54.11	54.11	-0.77%	2,098,764
Oct 22, 2026	56.06	56.50	53.65	54.53	54.53	-5.23%	2,914,292
Oct 21, 2026	57.66	58.16	57.06	57.54	57.54	1.28%	2,220,726
Oct 20, 2026	57.99	58.85	54.17	56.81	56.81	-6.59%	4,240,276
Oct 19, 2026	60.52	60.99	60.07	60.82	60.82	1.25%	1,043,782
Oct 16, 2026	60.77	61.48	59.96	60.07	60.07	-0.87%	2,287,803
Oct 15, 2026	60.41	60.72	59.95	60.60	60.60	-0.25%	1,305,282
Oct 14, 2026	61.07	61.66	60.11	60.75	60.75	-1.24%	1,190,586
Oct 13, 2026	60.64	61.90	60.52	61.51	61.51	1.05%	874,836
Oct 12, 2026	60.71	61.55	60.58	60.87	60.87	0.26%	910,823
Oct 9, 2026	60.90	61.18	60.19	60.71	60.71	0.36%	828,666
Oct 8, 2026	59.93	60.83	59.93	60.49	60.49	0.45%	1,311,233
Oct 7, 2026	62.11	62.13	60.00	60.22	60.22	-4.61%	1,150,313
Oct 6, 2026	63.36	63.52	62.47	63.13	63.13	0.25%	1,054,492
Oct 5, 2026	62.44	64.21	61.70	62.97	62.97	0.66%	1,938,627
Oct 2, 2026	62.00	63.16	62.00	62.56	62.56	2.02%	1,250,333
Oct 1, 2026	61.33	61.73	59.99	61.32	61.32	1.17%	1,826,226
Sep 30, 2026	61.00	61.09	60.23	60.61	60.61	-0.30%	1,432,750
Sep 29, 2026	60.95	61.13	60.15	60.79	60.79	-0.30%	870,231
Sep 28, 2026	60.21	61.60	60.00	60.97	60.97	0.74%	1,434,559
Sep 25, 2026	60.09	60.80	59.49	60.52	60.52	0.83%	1,287,421
Sep 24, 2026	59.76	60.61	59.76	60.02	60.02	-0.51%	2,024,711
Sep 23, 2026	59.70	61.02	59.60	60.33	60.33	0.72%	1,250,161
Sep 22, 2026	60.26	60.65	59.82	59.90	59.90	-0.05%	2,095,493
Sep 21, 2026	60.97	60.99	59.90	59.93	59.93	-0.23%	1,338,502
Sep 18, 2026	60.37	60.60	59.63	60.07	60.07	-0.43%	9,124,583
Sep 17, 2026	61.63	61.65	60.05	60.33	60.33	-0.35%	1,358,487
Sep 16, 2026	60.91	61.00	59.91	60.54	60.54	0.02%	1,688,974
Sep 15, 2026	59.21	60.78	59.21	60.53	60.53	0.88%	1,604,482
Sep 14, 2026	59.29	60.50	57.82	60.00	60.00	-0.79%	2,013,285
Sep 11, 2026	61.15	61.15	60.22	60.48	60.48	0.53%	1,475,416
Sep 10, 2026	63.15	63.15	60.00	60.16	60.16	-5.57%	1,210,461
Sep 9, 2026	63.09	64.02	62.87	63.71	63.71	0.20%	1,011,529
Sep 8, 2026	63.91	64.13	63.49	63.58	63.58	-0.25%	1,494,076
Sep 4, 2026	62.73	63.94	62.73	63.74	63.74	1.52%	828,644