Mueller Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	62.22	63.09	61.38	62.96	62.79	1.43%	1,066,788
Sep 2, 2026	61.45	62.38	61.15	62.07	61.90	1.69%	1,482,886
Sep 1, 2026	61.82	62.71	60.60	61.04	60.87	-2.20%	1,150,267
Aug 31, 2026	62.73	63.05	62.28	62.41	62.24	-0.62%	1,262,941
Aug 28, 2026	64.18	64.61	62.56	62.80	62.63	-2.15%	1,213,009
Aug 27, 2026	64.08	64.66	63.23	64.18	64.00	0.16%	1,313,326
Aug 26, 2026	61.44	64.10	61.44	64.08	63.90	4.18%	1,266,571
Aug 25, 2026	64.08	65.08	59.82	61.51	61.34	-3.06%	2,065,978
Aug 24, 2026	63.09	64.11	63.03	63.45	63.27	0.36%	1,124,339
Aug 21, 2026	62.38	63.82	62.38	63.22	63.04	2.03%	1,424,361
Aug 20, 2026	62.29	63.28	61.60	61.96	61.79	-1.23%	872,212
Aug 19, 2026	64.62	65.09	62.67	62.73	62.56	-2.71%	1,124,806
Aug 18, 2026	65.71	65.71	64.11	64.48	64.30	-3.23%	816,980
Aug 17, 2026	65.91	67.11	65.72	66.63	66.44	1.11%	908,784
Aug 14, 2026	66.50	66.80	65.55	65.90	65.72	-1.08%	1,252,912
Aug 13, 2026	68.06	68.25	66.58	66.62	66.43	-2.43%	843,724
Aug 12, 2026	69.04	69.48	67.73	68.28	68.09	-0.25%	816,293
Aug 11, 2026	68.88	69.95	68.24	68.45	68.26	-0.65%	961,308
Aug 10, 2026	69.42	69.95	68.72	68.90	68.71	0.07%	1,103,498
Aug 7, 2026	69.67	69.98	68.49	68.85	68.66	-0.88%	759,365
Aug 6, 2026	69.39	71.12	69.14	69.46	69.27	0.29%	1,107,726
Aug 5, 2026	68.46	69.33	68.04	69.26	69.07	1.33%	1,024,705
Aug 4, 2026	67.26	68.62	66.69	68.35	68.16	2.70%	996,256
Aug 3, 2026	66.60	67.07	65.88	66.55	66.37	0.21%	1,086,468
Jul 31, 2026	68.00	68.49	66.40	66.41	66.23	-0.67%	1,604,553
Jul 30, 2026	66.09	67.33	65.80	66.86	66.67	2.23%	1,236,033
Jul 29, 2026	65.53	66.29	64.98	65.40	65.22	-1.64%	1,403,081
Jul 28, 2026	63.87	66.82	62.85	66.49	66.31	3.62%	1,572,191
Jul 27, 2026	64.25	65.34	63.58	64.17	63.99	0.41%	1,286,493
Jul 24, 2026	63.58	64.22	62.79	63.91	63.73	1.24%	1,341,905