Mueller Industries, Inc. (MLI)

NYSE: MLI · Real-Time Price · USD

63.45

+0.23 (0.36%)

At close: Aug 24, 2026, 4:00 PM EDT

63.45

0.00 (0.00%)

After-hours: Aug 24, 2026, 4:15 PM EDT

Mueller Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	63.09	64.11	63.03	63.45	63.45	0.36%	1,114,241
Aug 21, 2026	62.38	63.82	62.38	63.22	63.22	2.03%	1,424,345
Aug 20, 2026	62.29	63.28	61.60	61.96	61.96	-1.23%	872,005
Aug 19, 2026	64.62	65.09	62.67	62.73	62.73	-2.71%	1,124,709
Aug 18, 2026	65.71	65.71	64.11	64.48	64.48	-3.23%	816,881
Aug 17, 2026	65.91	67.11	65.72	66.63	66.63	1.11%	889,907
Aug 14, 2026	66.50	66.80	65.55	65.90	65.90	-1.08%	1,252,760
Aug 13, 2026	68.06	68.25	66.58	66.62	66.62	-2.43%	843,660
Aug 12, 2026	69.04	69.48	67.73	68.28	68.28	-0.25%	815,207
Aug 11, 2026	68.88	69.95	68.24	68.45	68.45	-0.65%	960,922
Aug 10, 2026	69.42	69.95	68.72	68.90	68.90	0.07%	1,103,218
Aug 7, 2026	69.67	69.98	68.49	68.85	68.85	-0.88%	759,173
Aug 6, 2026	69.39	71.12	69.14	69.46	69.46	0.29%	1,057,596
Aug 5, 2026	68.46	69.33	68.04	69.26	69.26	1.33%	1,014,968
Aug 4, 2026	67.26	68.62	66.69	68.35	68.35	2.70%	996,013
Aug 3, 2026	66.60	67.07	65.88	66.55	66.55	0.21%	1,086,434
Jul 31, 2026	68.00	68.49	66.40	66.41	66.41	-0.67%	1,604,479
Jul 30, 2026	66.09	67.33	65.80	66.86	66.86	2.23%	1,235,775
Jul 29, 2026	65.53	66.29	64.98	65.40	65.40	-1.64%	1,402,700
Jul 28, 2026	63.87	66.82	62.85	66.49	66.49	3.62%	1,547,744
Jul 27, 2026	64.25	65.34	63.58	64.17	64.17	0.41%	1,285,951
Jul 24, 2026	63.58	64.22	62.79	63.91	63.91	1.24%	1,341,853
Jul 23, 2026	62.69	64.40	62.35	63.13	63.13	0.75%	1,422,645
Jul 22, 2026	62.12	63.33	61.32	62.66	62.66	0.58%	1,785,686
Jul 21, 2026	60.50	62.49	59.71	62.30	62.30	5.65%	1,907,105
Jul 20, 2026	59.47	60.01	58.35	58.97	58.97	-0.27%	1,566,787
Jul 17, 2026	58.38	59.32	57.75	59.13	59.13	0.27%	1,980,332
Jul 16, 2026	58.03	59.35	57.98	58.97	58.97	2.54%	1,564,121
Jul 15, 2026	58.13	58.59	57.18	57.51	57.51	-1.51%	1,650,639
Jul 14, 2026	57.50	58.56	57.16	58.39	58.39	3.45%	2,106,049
Jul 13, 2026	56.81	57.57	55.96	56.44	56.44	-0.97%	2,079,565
Jul 10, 2026	56.76	58.22	56.76	56.99	56.99	-1.50%	1,134,414
Jul 9, 2026	56.66	58.05	56.37	57.86	57.86	3.80%	1,765,044
Jul 8, 2026	55.39	56.09	55.06	55.74	55.74	0.13%	1,372,563
Jul 7, 2026	56.60	56.60	54.50	55.67	55.67	-2.06%	1,746,965
Jul 6, 2026	56.50	58.20	56.32	56.84	56.84	0.60%	2,319,322
Jul 2, 2026	57.73	58.67	55.53	56.50	56.50	-1.60%	2,084,011
Jul 1, 2026	61.89	62.41	57.32	57.42	57.42	-6.58%	3,021,038
Jun 30, 2026	61.72	62.49	60.40	61.47	61.47	0.08%	1,561,104
Jun 29, 2026	63.91	64.92	61.00	61.42	61.42	-4.19%	2,022,878
Jun 26, 2026	66.66	66.68	63.73	64.10	64.10	-4.61%	2,438,230
Jun 25, 2026	67.60	68.54	66.23	67.20	67.20	0.92%	1,695,112
Jun 24, 2026	68.06	68.81	66.35	66.59	66.59	-2.32%	1,250,858
Jun 23, 2026	68.16	68.92	67.26	68.17	68.17	-2.28%	1,027,904
Jun 22, 2026	68.90	69.76	68.58	69.76	69.76	1.54%	1,046,048
Jun 18, 2026	69.95	70.48	68.12	68.70	68.70	-0.68%	5,065,518
Jun 17, 2026	69.33	70.56	68.96	69.17	69.17	0.22%	1,379,600
Jun 16, 2026	69.48	70.95	68.97	69.02	69.02	0.20%	1,148,984
Jun 15, 2026	70.29	70.63	68.81	68.88	68.88	-0.25%	1,189,502
Jun 12, 2026	68.42	69.41	68.07	69.05	69.05	1.92%	1,083,404