Skip to main content
logo
Mueller Industries, Inc. (MLI)
NYSE: MLI · Real-Time Price · USD
131.35
+0.78 (0.60%)
At close: Jun 3, 2026, 4:00 PM EDT
131.35
0.00 (0.00%)
After-hours: Jun 3, 2026, 4:55 PM EDT

Mueller Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026130.47132.65130.02131.35131.350.60%656,234
Jun 2, 2026127.61131.47127.22130.57130.573.37%548,952
Jun 1, 2026126.43127.33123.94126.31126.31-1.78%628,400
May 29, 2026127.16129.36126.62128.60128.600.53%711,111
May 28, 2026133.49136.37124.28127.92127.92-5.80%753,330
May 27, 2026138.82138.82135.45135.79135.79-1.96%491,727
May 26, 2026134.87138.83133.46138.50138.503.83%461,136
May 22, 2026134.24134.54132.27133.39133.39-0.14%463,937
May 21, 2026133.41134.68131.52133.58133.58-0.37%467,170
May 20, 2026132.81134.54131.78134.08134.081.70%584,899
May 19, 2026134.74134.74130.22131.84131.84-3.16%598,244
May 18, 2026137.26138.90135.41136.14136.14-0.22%656,225
May 15, 2026138.00138.57135.27136.44136.44-2.05%373,658
May 14, 2026140.62141.10139.19139.30139.30-0.18%505,815
May 13, 2026138.77140.31137.58139.55139.550.69%489,211
May 12, 2026140.17140.28136.11138.59138.59-1.51%772,954
May 11, 2026140.83141.47139.47140.71140.71-0.09%541,130
May 8, 2026140.38141.51138.33140.83140.832.23%526,778
May 7, 2026140.00140.84137.42137.76137.76-0.98%664,998
May 6, 2026138.48140.17137.70139.13139.132.11%635,679
May 5, 2026131.99136.33131.92136.26136.264.13%434,870
May 4, 2026132.59133.32130.37130.85130.85-1.64%359,025
May 1, 2026135.55135.55132.93133.03133.03-1.77%374,460
Apr 30, 2026133.72136.15132.99135.43135.431.93%584,391
Apr 29, 2026135.46136.25132.60132.87132.87-2.04%654,600
Apr 28, 2026139.50139.50133.67135.64135.64-0.63%537,598
Apr 27, 2026137.11138.83135.24136.50136.500.35%793,932
Apr 24, 2026136.50136.99134.83136.02136.020.21%473,172
Apr 23, 2026135.00136.95134.45135.74135.740.59%627,101
Apr 22, 2026136.30139.68133.37134.94134.940.16%931,346
Apr 21, 2026123.02134.95122.50134.72134.7211.43%1,635,249
Apr 20, 2026121.57122.12118.60120.90120.90-1.01%837,990
Apr 17, 2026120.26122.98118.77122.13122.133.28%2,257,070
Apr 16, 2026120.19121.67118.21118.25118.25-2.00%881,352
Apr 15, 2026125.24125.24120.61120.66120.66-2.50%962,328
Apr 14, 2026123.98124.50122.35123.76123.760.42%663,681
Apr 13, 2026120.86123.31120.43123.24123.241.72%549,516
Apr 10, 2026121.29121.89120.28121.16121.160.24%441,139
Apr 9, 2026118.26121.36118.26120.87120.872.03%545,689
Apr 8, 2026116.55119.00116.55118.46118.464.97%1,098,899
Apr 7, 2026112.41113.37111.67112.85112.850.13%686,573
Apr 6, 2026110.67112.96109.85112.70112.701.79%406,192
Apr 2, 2026110.15112.64109.41110.72110.72-1.61%661,065
Apr 1, 2026111.64114.17110.91112.53112.531.56%765,595
Mar 31, 2026109.60112.04108.22110.80110.802.70%687,786
Mar 30, 2026109.33109.33107.56107.89107.89-0.52%559,338
Mar 27, 2026108.94110.00108.28108.45108.45-0.96%499,688
Mar 26, 2026110.66111.98109.48109.50109.50-2.23%599,471
Mar 25, 2026112.59113.11110.88112.00112.000.81%547,737
Mar 24, 2026109.12111.54109.01111.10111.100.97%948,697