Mueller Industries, Inc. (FRA:MUD)
Germany
· Delayed Price · Currency is EUR 93.29
+0.50 (0.54%)
At close: Dec 4, 2025
Mueller Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 98.00 | 98.00 | 95.00 | 95.00 | 95.00 | 1.60% | 105 |
| Dec 4, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.29 | 0.54% | - |
| Dec 3, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.79 | 0.54% | - |
| Dec 2, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.29 | - | - |
| Dec 1, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.29 | -0.54% | - |
| Nov 28, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.79 | - | - |
| Nov 27, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.79 | - | - |
| Nov 26, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.79 | 1.64% | - |
| Nov 25, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.29 | 1.10% | - |
| Nov 24, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.29 | 2.26% | - |
| Nov 21, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.30 | -3.28% | - |
| Nov 20, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.29 | 2.81% | - |
| Nov 19, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 88.80 | 1.14% | - |
| Nov 18, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.80 | -2.22% | - |
| Nov 17, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.79 | - | - |
| Nov 14, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.79 | -2.17% | - |
| Nov 13, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.79 | 0.55% | - |
| Nov 12, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.29 | 0.55% | - |
| Nov 11, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.79 | - | - |
| Nov 10, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.79 | 0.55% | - |
| Nov 7, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.29 | -1.09% | - |
| Nov 6, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.29 | - | - |
| Nov 5, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.29 | 0.55% | - |
| Nov 4, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.79 | 1.68% | - |
| Nov 3, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.29 | - | - |
| Oct 31, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.29 | 1.70% | - |
| Oct 30, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.80 | - | - |
| Oct 29, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.80 | 1.15% | - |
| Oct 28, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.80 | - | - |
| Oct 27, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.80 | -1.14% | - |
| Oct 24, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.80 | - | - |
| Oct 23, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.80 | - | - |
| Oct 22, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.80 | 4.14% | - |
| Oct 21, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.31 | 2.42% | - |
| Oct 20, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.31 | 0.61% | - |
| Oct 17, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.81 | -1.20% | - |
| Oct 16, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.81 | -1.19% | - |
| Oct 15, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.81 | 1.82% | - |
| Oct 14, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.31 | 0.61% | - |
| Oct 13, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.81 | -1.20% | - |
| Oct 10, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.81 | -1.78% | - |
| Oct 9, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.31 | 1.81% | - |
| Oct 8, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.81 | -0.60% | - |
| Oct 7, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.31 | -0.60% | - |
| Oct 6, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.81 | - | - |
| Oct 3, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.81 | 0.60% | - |
| Oct 2, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.31 | -0.60% | - |
| Oct 1, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.81 | 0.60% | - |
| Sep 30, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.31 | -1.18% | - |
| Sep 29, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.31 | 0.60% | - |
| Sep 26, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.81 | 1.20% | - |
| Sep 25, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.81 | -1.78% | - |
| Sep 24, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.31 | 1.20% | - |
| Sep 23, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.31 | 0.60% | - |
| Sep 22, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.81 | - | - |
| Sep 19, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.81 | 1.22% | - |
| Sep 18, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.81 | 0.61% | - |
| Sep 17, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.31 | -0.61% | - |
| Sep 16, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.81 | -0.61% | - |
| Sep 15, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.31 | - | - |
| Sep 12, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.31 | 1.23% | - |
| Sep 11, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.31 | 2.52% | - |
| Sep 10, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.32 | -1.85% | - |
| Sep 9, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.81 | -0.61% | - |
| Sep 8, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.31 | - | - |
| Sep 5, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.31 | 1.88% | - |
| Sep 4, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.60 | -0.62% | - |
| Sep 3, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.10 | 0.63% | - |
| Sep 2, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.60 | - | - |
| Sep 1, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.60 | -1.23% | - |
| Aug 29, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.60 | - | - |
| Aug 28, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.60 | 0.62% | - |
| Aug 27, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.10 | 1.26% | - |
| Aug 26, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.10 | 0.63% | - |
| Aug 25, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.61 | 3.27% | - |
| Aug 22, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.12 | -0.65% | - |
| Aug 21, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.62 | -0.65% | - |
| Aug 20, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.11 | 0.65% | - |
| Aug 19, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.62 | 0.65% | - |
| Aug 18, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.12 | -1.29% | - |
| Aug 15, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.11 | -0.64% | - |
| Aug 14, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.61 | 0.65% | - |
| Aug 13, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.11 | 2.65% | - |
| Aug 12, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.12 | 1.34% | - |
| Aug 11, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.13 | 0.68% | - |
| Aug 8, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.63 | 1.37% | - |
| Aug 7, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.64 | -1.35% | - |
| Aug 6, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.63 | 2.78% | - |
| Aug 5, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.64 | 2.13% | - |
| Aug 4, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.15 | -2.76% | - |
| Aug 1, 2025 | 73.00 | 73.00 | 72.50 | 72.50 | 72.14 | -3.33% | 140 |
| Jul 31, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.63 | 0.67% | - |
| Jul 30, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.13 | 0.68% | - |
| Jul 29, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.63 | - | - |
| Jul 28, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.63 | 0.68% | - |
| Jul 25, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.13 | 1.38% | - |
| Jul 24, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.14 | 1.40% | - |
| Jul 23, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.14 | 2.88% | - |
| Jul 22, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.15 | -2.11% | - |
| Jul 21, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.65 | -2.07% | - |