Skip to main content
Mueller Industries, Inc. (MLI)
NYSE: MLI · Real-Time Price · USD
114.62
-2.34 (-2.00%)
Mar 6, 2026, 4:00 PM EST - Market closed

Mueller Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026114.66115.60113.60114.62114.62-2.00%968,681
Mar 5, 2026117.58117.99115.54116.96116.96-1.47%632,528
Mar 4, 2026119.00119.90116.30118.71118.710.37%453,630
Mar 3, 2026116.16118.73113.63118.27118.27-0.67%742,358
Mar 2, 2026116.43119.64116.00119.07119.070.94%572,077
Feb 27, 2026119.17119.88116.27117.96117.96-2.08%881,821
Feb 26, 2026119.20120.92118.03120.46120.461.58%460,933
Feb 25, 2026120.50120.50118.52118.59118.59-1.24%426,812
Feb 24, 2026118.26120.71118.26120.08120.081.55%581,049
Feb 23, 2026119.13120.25117.28118.25118.25-1.52%413,124
Feb 20, 2026119.23120.87118.44120.08120.080.82%491,506
Feb 19, 2026116.52119.20116.50119.10119.101.80%697,040
Feb 18, 2026118.04119.70116.43116.99116.99-1.50%980,448
Feb 17, 2026118.54119.29116.46118.77118.77-0.58%991,957
Feb 13, 2026118.80119.87116.26119.46119.460.51%647,409
Feb 12, 2026121.22122.80118.69118.85118.85-1.43%830,295
Feb 11, 2026120.41121.18117.04120.57120.571.08%946,267
Feb 10, 2026115.62119.58115.51119.28119.282.92%1,213,292
Feb 9, 2026117.98118.25115.66115.90115.90-1.66%956,112
Feb 6, 2026116.74118.41115.69117.86117.862.26%1,324,369
Feb 5, 2026112.87116.68112.61115.26115.260.53%1,516,328
Feb 4, 2026123.01123.26112.58114.65114.65-7.28%2,003,168
Feb 3, 2026124.00127.04120.84123.65123.65-11.16%2,270,574
Feb 2, 2026135.49139.29135.49139.18139.182.23%1,267,078
Jan 30, 2026136.01137.40134.18136.14136.14-0.90%861,762
Jan 29, 2026135.93137.64135.09137.38137.382.13%1,009,787
Jan 28, 2026134.41135.66132.32134.51134.510.06%655,913
Jan 27, 2026134.05135.26132.87134.43134.430.46%509,488
Jan 26, 2026133.22134.07131.89133.82133.820.82%573,539
Jan 23, 2026133.12133.24131.36132.73132.73-0.29%526,846
Jan 22, 2026134.39134.85132.61133.12133.12-0.56%785,855
Jan 21, 2026132.34135.08131.75133.87133.872.11%776,095
Jan 20, 2026131.70133.23130.25131.11131.11-1.29%844,882
Jan 16, 2026130.95133.43130.80132.83132.831.58%536,097
Jan 15, 2026129.44131.39129.12130.76130.761.70%742,595
Jan 14, 2026125.90129.16125.75128.57128.572.03%997,046
Jan 13, 2026125.14126.38124.25126.01126.011.29%586,221
Jan 12, 2026123.19125.61123.11124.40124.400.65%705,054
Jan 9, 2026121.91123.95121.48123.60123.601.87%608,663
Jan 8, 2026119.08121.43118.22121.33121.331.89%547,365
Jan 7, 2026120.10120.47117.99119.08119.08-0.69%601,778
Jan 6, 2026118.78119.99117.05119.91119.910.58%612,213
Jan 5, 2026116.95120.47116.81119.22119.222.06%836,617
Jan 2, 2026115.10117.02114.80116.81116.811.75%523,543
Dec 31, 2025116.34116.92114.75114.80114.80-1.38%825,708
Dec 30, 2025117.66118.14116.29116.41116.41-1.10%672,229
Dec 29, 2025117.88118.48116.73117.71117.71-0.36%552,753
Dec 26, 2025118.22118.53117.26118.13118.13-0.16%343,867
Dec 24, 2025117.82118.91117.38118.32118.320.80%571,353
Dec 23, 2025117.20118.10117.01117.38117.38-538,454
Dec 22, 2025115.76117.91115.48117.38117.381.54%1,197,599
Dec 19, 2025112.69115.85112.41115.60115.602.50%3,959,986
Dec 18, 2025113.31114.89112.67112.78112.780.16%829,716
Dec 17, 2025113.43114.40111.91112.60112.60-0.99%412,755
Dec 16, 2025114.58114.93112.80113.73113.73-0.78%476,637
Dec 15, 2025114.28115.28113.95114.62114.620.67%654,262
Dec 12, 2025114.48114.53112.78113.86113.86-0.12%418,848
Dec 11, 2025113.20114.87112.79114.00114.001.04%640,315
Dec 10, 2025109.79113.40109.79112.83112.832.61%1,269,155
Dec 9, 2025111.75112.63109.85109.96109.96-1.65%498,790
Dec 8, 2025113.77113.89111.09111.80111.80-1.49%944,680
Dec 5, 2025112.93113.57112.13113.49113.490.42%511,445
Dec 4, 2025111.36113.27111.00113.02112.771.27%512,073
Dec 3, 2025111.01113.15110.94111.60111.350.78%800,488
Dec 2, 2025110.36111.85109.87110.74110.500.98%1,016,271
Dec 1, 2025109.28110.79109.00109.67109.43-0.18%785,437
Nov 28, 2025110.40111.00109.64109.87109.63-0.46%266,715
Nov 26, 2025109.58111.39109.54110.38110.140.50%460,839
Nov 25, 2025108.49110.33108.45109.83109.591.69%588,746
Nov 24, 2025106.58109.14105.92108.00107.761.32%688,378
Nov 21, 2025104.61107.63104.18106.59106.351.97%1,140,036
Nov 20, 2025108.36109.17104.30104.53104.30-2.16%871,125
Nov 19, 2025106.06107.78106.06106.84106.601.14%521,526
Nov 18, 2025104.45106.16104.00105.64105.410.79%550,264
Nov 17, 2025106.75107.73104.61104.81104.58-1.97%579,220
Nov 14, 2025105.94108.16105.94106.92106.68-0.21%461,843
Nov 13, 2025109.20109.90106.79107.15106.91-1.81%486,213
Nov 12, 2025108.41109.87108.28109.12108.880.78%410,880
Nov 11, 2025107.60108.89107.17108.28108.040.52%506,412
Nov 10, 2025107.60109.07106.65107.72107.480.59%593,848
Nov 7, 2025106.17107.60105.40107.09106.850.58%556,812
Nov 6, 2025107.96108.75106.03106.47106.23-1.35%854,828
Nov 5, 2025106.27109.48106.08107.93107.690.62%1,030,183
Nov 4, 2025107.15107.96106.03107.26107.02-0.69%652,355
Nov 3, 2025105.74108.12104.81108.00107.762.01%829,734
Oct 31, 2025105.79106.29104.55105.87105.640.43%500,392
Oct 30, 2025105.12107.74104.13105.42105.190.63%1,020,813
Oct 29, 2025104.41106.55103.82104.76104.530.34%820,200
Oct 28, 2025103.20104.70102.70104.41104.180.67%539,264
Oct 27, 2025103.90104.14102.40103.71103.480.70%617,436
Oct 24, 2025104.80105.78102.86102.99102.76-1.17%719,504
Oct 23, 2025105.19106.28103.58104.21103.98-922,698
Oct 22, 2025104.40105.27102.91104.21103.98-0.16%1,088,229
Oct 21, 202599.57104.6599.02104.38104.154.10%906,147
Oct 20, 202599.57100.7799.06100.27100.051.72%589,639
Oct 17, 202598.4198.9697.5998.5798.35-697,419
Oct 16, 202599.3899.7697.6398.5798.35-0.58%711,571
Oct 15, 2025100.55100.9397.8599.1598.93-0.76%548,839
Oct 14, 202597.16100.8596.8799.9199.691.73%766,538
Oct 13, 202598.0899.4297.9998.2197.991.29%493,460