Mueller Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	59.29	60.50	57.82	59.83	-	-1.07%	1,216,613
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
Jul 23, 2026	62.69	64.40	62.35	63.13	62.95	0.75%	1,422,683
Jul 22, 2026	62.12	63.33	61.32	62.66	62.49	0.58%	1,786,210
Jul 21, 2026	60.50	62.49	59.71	62.30	62.13	5.65%	1,907,630
Jul 20, 2026	59.47	60.01	58.35	58.97	58.81	-0.27%	1,567,064
Jul 17, 2026	58.38	59.32	57.75	59.13	58.97	0.27%	1,981,186
Jul 16, 2026	58.03	59.35	57.98	58.97	58.81	2.54%	1,564,231
Jul 15, 2026	58.13	58.59	57.18	57.51	57.35	-1.51%	1,681,967
Jul 14, 2026	57.50	58.56	57.16	58.39	58.23	3.45%	2,148,234
Jul 13, 2026	56.81	57.57	55.96	56.44	56.28	-0.97%	2,079,638
Jul 10, 2026	56.76	58.22	56.76	56.99	56.83	-1.50%	1,134,563
Jul 9, 2026	56.66	58.05	56.37	57.86	57.70	3.80%	1,788,135
Jul 8, 2026	55.39	56.09	55.06	55.74	55.59	0.13%	1,427,174
Jul 7, 2026	56.60	56.60	54.50	55.67	55.52	-2.06%	1,747,814
Jul 6, 2026	56.50	58.20	56.32	56.84	56.68	0.60%	2,353,513