Mueller Industries, Inc. MLI
NYSE · Amerika Birleşik Devletleri · Üretici İmalatı
$60,13-0,48 (-%0,79)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |