Skip to main content
logo
Mueller Industries, Inc. (MLI)
NYSE: MLI · Real-Time Price · USD
136.33
-3.18 (-2.28%)
Jun 23, 2026, 4:00 PM EDT - Market closed

Mueller Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 2026136.31137.83134.52136.33136.33-2.28%506,788
Jun 22, 2026137.79139.51137.15139.51139.511.54%518,607
Jun 18, 2026139.90140.96136.24137.39137.39-0.68%2,498,168
Jun 17, 2026138.65141.11137.92138.33138.330.22%653,741
Jun 16, 2026138.96141.90137.93138.03138.030.20%564,438
Jun 15, 2026140.58141.26137.61137.75137.75-0.25%591,708
Jun 12, 2026136.84138.81136.13138.09138.091.92%541,289
Jun 11, 2026134.24136.20133.49135.49135.492.30%593,077
Jun 10, 2026135.61136.40132.23132.44132.44-2.37%448,583
Jun 9, 2026136.09137.70132.30135.66135.661.80%472,524
Jun 8, 2026133.85133.87132.42133.26133.260.35%510,551
Jun 5, 2026131.69133.54130.87132.80132.800.43%357,673
Jun 4, 2026131.16133.55130.89132.58132.230.94%409,649
Jun 3, 2026130.47132.65130.02131.35131.000.60%664,643
Jun 2, 2026127.61131.47127.22130.57130.233.37%567,157
Jun 1, 2026126.43127.33123.94126.31125.98-1.78%629,523
May 29, 2026127.16129.36126.62128.60128.260.53%717,953
May 28, 2026133.49136.37124.28127.92127.58-5.80%792,818
May 27, 2026138.82138.82135.45135.79135.43-1.96%534,510
May 26, 2026134.87138.83133.46138.50138.133.83%492,449
May 22, 2026134.24134.54132.27133.39133.04-0.14%490,991
May 21, 2026133.41134.68131.52133.58133.23-0.37%562,026
May 20, 2026132.81134.54131.78134.08133.731.70%607,044
May 19, 2026134.74134.74130.22131.84131.49-3.16%608,666
May 18, 2026137.26138.90135.41136.14135.78-0.22%670,139
May 15, 2026138.00138.57135.27136.44136.08-2.05%373,658
May 14, 2026140.62141.10139.19139.30138.93-0.18%505,815
May 13, 2026138.77140.31137.58139.55139.180.69%489,211
May 12, 2026140.17140.28136.11138.59138.22-1.51%772,954
May 11, 2026140.83141.47139.47140.71140.34-0.09%541,130
May 8, 2026140.38141.51138.33140.83140.462.23%526,778
May 7, 2026140.00140.84137.42137.76137.40-0.98%664,998
May 6, 2026138.48140.17137.70139.13138.762.11%635,679
May 5, 2026131.99136.33131.92136.26135.904.13%434,870
May 4, 2026132.59133.32130.37130.85130.50-1.64%359,025
May 1, 2026135.55135.55132.93133.03132.68-1.77%374,460
Apr 30, 2026133.72136.15132.99135.43135.071.93%584,391
Apr 29, 2026135.46136.25132.60132.87132.52-2.04%654,600
Apr 28, 2026139.50139.50133.67135.64135.28-0.63%537,598
Apr 27, 2026137.11138.83135.24136.50136.140.35%793,932
Apr 24, 2026136.50136.99134.83136.02135.660.21%473,172
Apr 23, 2026135.00136.95134.45135.74135.380.59%627,101
Apr 22, 2026136.30139.68133.37134.94134.580.16%931,346
Apr 21, 2026123.02134.95122.50134.72134.3611.43%1,635,249
Apr 20, 2026121.57122.12118.60120.90120.58-1.01%837,990
Apr 17, 2026120.26122.98118.77122.13121.813.28%2,257,070
Apr 16, 2026120.19121.67118.21118.25117.94-2.00%881,352
Apr 15, 2026125.24125.24120.61120.66120.34-2.50%962,328
Apr 14, 2026123.98124.50122.35123.76123.430.42%663,681
Apr 13, 2026120.86123.31120.43123.24122.911.72%549,516