Mueller Industries, Inc. MLI
NYSE · United States · Producer Manufacturing
$60.21-0.40 (-0.66%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $60.10 | -0.85% | $61.33 | $61.73 | $59.99 | 70.41K |
| 2026-09-30 | $60.61 | -0.30% | $61.00 | $61.09 | $60.23 | 1.43M |
| 2026-09-29 | $60.79 | -0.30% | $60.95 | $61.13 | $60.15 | 879.20K |
| 2026-09-28 | $60.97 | +0.74% | $60.21 | $61.60 | $60.00 | 1.43M |
| 2026-09-25 | $60.52 | +0.83% | $60.09 | $60.80 | $59.49 | 1.29M |
| 2026-09-24 | $60.02 | -0.51% | $59.76 | $60.61 | $59.76 | 2.02M |
| 2026-09-23 | $60.33 | +0.72% | $59.70 | $61.02 | $59.60 | 1.25M |
| 2026-09-22 | $59.90 | -0.05% | $60.26 | $60.65 | $59.82 | 2.10M |
| 2026-09-21 | $59.93 | -0.23% | $60.97 | $60.99 | $59.90 | 1.41M |
| 2026-09-18 | $60.07 | -0.43% | $60.37 | $60.60 | $59.63 | 9.24M |
| 2026-09-17 | $60.33 | -0.35% | $61.63 | $61.65 | $60.05 | 1.52M |
| 2026-09-16 | $60.54 | +0.02% | $60.91 | $61.00 | $59.91 | 1.86M |
| 2026-09-15 | $60.53 | +0.88% | $59.21 | $60.78 | $59.21 | 2.09M |
| 2026-09-14 | $60.00 | -0.79% | $59.29 | $60.50 | $57.82 | 2.03M |
| 2026-09-11 | $60.48 | +0.53% | $61.15 | $61.15 | $60.22 | 1.50M |
| 2026-09-10 | $60.16 | -5.57% | $63.15 | $63.15 | $60.00 | 1.23M |
| 2026-09-09 | $63.71 | +0.20% | $63.09 | $64.02 | $62.87 | 1.11M |
| 2026-09-08 | $63.58 | -0.25% | $63.91 | $64.13 | $63.49 | 1.51M |
| 2026-09-04 | $63.74 | +1.24% | $62.73 | $63.94 | $62.73 | 828.60K |
| 2026-09-03 | $62.96 | +1.43% | $62.22 | $63.09 | $61.38 | 1.07M |
| 2026-09-02 | $62.07 | +1.69% | $61.45 | $62.38 | $61.15 | 1.48M |
| 2026-09-01 | $61.04 | -2.20% | $61.82 | $62.71 | $60.60 | 1.15M |
| 2026-08-31 | $62.41 | -0.62% | $62.73 | $63.05 | $62.28 | 1.26M |
| 2026-08-28 | $62.80 | -2.15% | $64.18 | $64.61 | $62.56 | 1.21M |
| 2026-08-27 | $64.18 | +0.16% | $64.08 | $64.66 | $63.23 | 1.31M |
| 2026-08-26 | $64.08 | +4.18% | $61.44 | $64.10 | $61.44 | 1.27M |
| 2026-08-25 | $61.51 | -3.06% | $64.08 | $65.08 | $59.82 | 2.07M |
| 2026-08-24 | $63.45 | +0.36% | $63.09 | $64.11 | $63.03 | 1.12M |
| 2026-08-21 | $63.22 | +2.03% | $62.38 | $63.82 | $62.38 | 1.42M |
| 2026-08-20 | $61.96 | -1.23% | $62.29 | $63.28 | $61.60 | 872.00K |
| 2026-08-19 | $62.73 | -2.71% | $64.62 | $65.09 | $62.67 | 1.12M |
| 2026-08-18 | $64.48 | -3.23% | $65.71 | $65.71 | $64.11 | 816.90K |
| 2026-08-17 | $66.63 | +1.11% | $65.91 | $67.11 | $65.72 | 908.80K |
| 2026-08-14 | $65.90 | -1.08% | $66.50 | $66.80 | $65.55 | 1.25M |
| 2026-08-13 | $66.62 | -2.43% | $68.06 | $68.25 | $66.58 | 843.70K |
| 2026-08-12 | $68.28 | -0.25% | $69.04 | $69.48 | $67.73 | 816.20K |
| 2026-08-11 | $68.45 | -0.65% | $68.88 | $69.95 | $68.24 | 961.30K |
| 2026-08-10 | $68.90 | +0.07% | $69.42 | $69.95 | $68.72 | 1.10M |
| 2026-08-07 | $68.85 | -0.88% | $69.67 | $69.98 | $68.49 | 759.20K |
| 2026-08-06 | $69.46 | +0.29% | $69.39 | $71.12 | $69.14 | 1.11M |
| 2026-08-05 | $69.26 | +1.33% | $68.46 | $69.33 | $68.04 | 1.02M |
| 2026-08-04 | $68.35 | +2.70% | $67.26 | $68.62 | $66.69 | 996.10K |
| 2026-08-03 | $66.55 | +0.21% | $66.60 | $67.07 | $65.88 | 1.09M |
| 2026-07-31 | $66.41 | -0.67% | $68.00 | $68.49 | $66.40 | 1.60M |
| 2026-07-30 | $66.86 | +2.23% | $66.09 | $67.33 | $65.80 | 1.24M |
| 2026-07-29 | $65.40 | -1.64% | $65.53 | $66.29 | $64.98 | 1.40M |
| 2026-07-28 | $66.49 | +3.62% | $63.87 | $66.82 | $62.85 | 1.57M |
| 2026-07-27 | $64.17 | +0.41% | $64.25 | $65.34 | $63.58 | 1.29M |
| 2026-07-24 | $63.91 | +1.24% | $63.58 | $64.22 | $62.79 | 1.34M |
| 2026-07-23 | $63.13 | +0.75% | $62.69 | $64.40 | $62.35 | 1.42M |
| 2026-07-22 | $62.66 | +0.58% | $62.12 | $63.33 | $61.32 | 1.79M |
| 2026-07-21 | $62.30 | +5.65% | $60.50 | $62.49 | $59.71 | 1.91M |
| 2026-07-20 | $58.97 | -0.27% | $59.47 | $60.01 | $58.35 | 1.57M |
| 2026-07-17 | $59.13 | +0.27% | $58.38 | $59.32 | $57.75 | 1.98M |
| 2026-07-16 | $58.97 | +2.54% | $58.03 | $59.35 | $57.98 | 1.56M |
| 2026-07-15 | $57.51 | -1.51% | $58.13 | $58.59 | $57.18 | 1.68M |
| 2026-07-14 | $58.39 | +3.45% | $57.50 | $58.56 | $57.16 | 2.15M |
| 2026-07-13 | $56.44 | -0.97% | $56.81 | $57.57 | $55.96 | 2.08M |
| 2026-07-10 | $56.99 | -1.50% | $56.76 | $58.22 | $56.76 | 1.13M |
| 2026-07-09 | $57.86 | +3.80% | $56.66 | $58.05 | $56.37 | 1.79M |
| 2026-07-08 | $55.74 | +0.13% | $55.39 | $56.09 | $55.06 | 1.43M |
| 2026-07-07 | $55.67 | -2.06% | $56.60 | $56.60 | $54.50 | 1.75M |
| 2026-07-06 | $56.84 | +0.60% | $56.50 | $58.20 | $56.32 | 2.35M |
| 2026-07-02 | $56.50 | -1.60% | $57.73 | $58.67 | $55.53 | 2.11M |
| 2026-07-01 | $57.42 | -6.58% | $61.89 | $62.41 | $57.32 | 3.05M |
| 2026-06-30 | $61.47 | +0.08% | $61.72 | $62.49 | $60.40 | 1.56M |
| 2026-06-29 | $61.42 | -4.19% | $63.90 | $64.92 | $61.00 | 2.02M |
| 2026-06-26 | $64.10 | -4.61% | $66.65 | $66.68 | $63.73 | 2.44M |
| 2026-06-25 | $67.19 | +0.92% | $67.60 | $68.54 | $66.23 | 1.70M |
| 2026-06-24 | $66.58 | -2.32% | $68.06 | $68.81 | $66.35 | 1.25M |
| 2026-06-23 | $68.17 | -2.28% | $68.15 | $68.92 | $67.26 | 1.03M |
| 2026-06-22 | $69.75 | +1.54% | $68.89 | $69.75 | $68.57 | 1.05M |
| 2026-06-18 | $68.69 | -0.68% | $69.95 | $70.48 | $68.12 | 5.07M |
| 2026-06-17 | $69.17 | +0.22% | $69.32 | $70.56 | $68.96 | 1.38M |
| 2026-06-16 | $69.01 | +0.20% | $69.48 | $70.95 | $68.96 | 1.15M |
| 2026-06-15 | $68.88 | -0.25% | $70.29 | $70.63 | $68.81 | 1.19M |
| 2026-06-12 | $69.04 | +1.92% | $68.42 | $69.40 | $68.07 | 1.08M |
| 2026-06-11 | $67.75 | +2.30% | $67.12 | $68.10 | $66.75 | 1.21M |
| 2026-06-10 | $66.22 | -2.37% | $67.81 | $68.20 | $66.11 | 899.60K |
| 2026-06-09 | $67.83 | +1.80% | $68.04 | $68.85 | $66.15 | 948.00K |
| 2026-06-08 | $66.63 | +0.35% | $66.93 | $66.93 | $66.21 | 1.02M |
| 2026-06-05 | $66.40 | +0.17% | $65.85 | $66.77 | $65.43 | 718.20K |
| 2026-06-04 | $66.29 | +0.94% | $65.58 | $66.78 | $65.44 | 832.00K |
| 2026-06-03 | $65.68 | +0.60% | $65.24 | $66.32 | $65.01 | 1.33M |
| 2026-06-02 | $65.29 | +3.37% | $63.81 | $65.74 | $63.61 | 1.13M |
| 2026-06-01 | $63.15 | -1.78% | $63.22 | $63.67 | $61.97 | 1.26M |
| 2026-05-29 | $64.30 | +0.53% | $63.58 | $64.68 | $63.31 | 1.44M |
| 2026-05-28 | $63.96 | -5.80% | $66.75 | $68.18 | $62.14 | 1.59M |
| 2026-05-27 | $67.89 | -1.96% | $69.41 | $69.41 | $67.72 | 1.07M |
| 2026-05-26 | $69.25 | +3.83% | $67.43 | $69.42 | $66.73 | 984.80K |