Mueller Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	67.26	68.30	66.69	68.20	-	2.48%	313,139
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
Jun 11, 2026	67.12	68.10	66.75	67.75	67.75	2.30%	1,205,286
Jun 10, 2026	67.81	68.20	66.12	66.22	66.22	-2.37%	899,586
Jun 9, 2026	68.05	68.85	66.15	67.83	67.83	1.80%	948,178
Jun 8, 2026	66.93	66.93	66.21	66.63	66.63	0.35%	1,021,300
Jun 5, 2026	65.85	66.77	65.43	66.40	66.40	0.43%	718,310
Jun 4, 2026	65.58	66.77	65.45	66.29	66.12	0.94%	832,078
Jun 3, 2026	65.24	66.33	65.01	65.68	65.50	0.60%	1,329,286
Jun 2, 2026	63.81	65.74	63.61	65.29	65.11	3.37%	1,134,314
Jun 1, 2026	63.22	63.67	61.97	63.16	62.99	-1.78%	1,259,046
May 29, 2026	63.58	64.68	63.31	64.30	64.13	0.53%	1,435,906
May 28, 2026	66.75	68.19	62.14	63.96	63.79	-5.80%	1,585,636
May 27, 2026	69.41	69.41	67.73	67.90	67.72	-1.96%	1,069,020
May 26, 2026	67.44	69.42	66.73	69.25	69.07	3.83%	984,898
May 22, 2026	67.12	67.27	66.14	66.70	66.52	-0.14%	981,982