Mueller Industries, Inc. (MLI)
NYSE: MLI · Real-Time Price · USD
113.49
+0.97 (0.86%)
At close: Dec 5, 2025, 4:00 PM EST
114.18
+0.69 (0.61%)
After-hours: Dec 5, 2025, 7:39 PM EST
Mueller Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 112.93 | 113.57 | 112.13 | 113.49 | 113.49 | 0.42% | 511,391 |
| Dec 4, 2025 | 111.36 | 113.27 | 111.00 | 113.02 | 112.77 | 1.27% | 511,666 |
| Dec 3, 2025 | 111.01 | 113.15 | 110.94 | 111.60 | 111.35 | 0.78% | 800,488 |
| Dec 2, 2025 | 110.36 | 111.85 | 109.87 | 110.74 | 110.50 | 0.98% | 1,016,271 |
| Dec 1, 2025 | 109.28 | 110.79 | 109.00 | 109.67 | 109.43 | -0.18% | 785,437 |
| Nov 28, 2025 | 110.40 | 111.00 | 109.64 | 109.87 | 109.63 | -0.46% | 266,715 |
| Nov 26, 2025 | 109.58 | 111.39 | 109.54 | 110.38 | 110.14 | 0.50% | 460,839 |
| Nov 25, 2025 | 108.49 | 110.33 | 108.45 | 109.83 | 109.59 | 1.69% | 588,746 |
| Nov 24, 2025 | 106.58 | 109.14 | 105.92 | 108.00 | 107.76 | 1.32% | 688,378 |
| Nov 21, 2025 | 104.61 | 107.63 | 104.18 | 106.59 | 106.35 | 1.97% | 1,140,036 |
| Nov 20, 2025 | 108.36 | 109.17 | 104.30 | 104.53 | 104.30 | -2.16% | 871,125 |
| Nov 19, 2025 | 106.06 | 107.78 | 106.06 | 106.84 | 106.60 | 1.14% | 521,526 |
| Nov 18, 2025 | 104.45 | 106.16 | 104.00 | 105.64 | 105.41 | 0.79% | 550,264 |
| Nov 17, 2025 | 106.75 | 107.73 | 104.61 | 104.81 | 104.58 | -1.97% | 579,220 |
| Nov 14, 2025 | 105.94 | 108.16 | 105.94 | 106.92 | 106.68 | -0.21% | 461,843 |
| Nov 13, 2025 | 109.20 | 109.90 | 106.79 | 107.15 | 106.91 | -1.81% | 486,213 |
| Nov 12, 2025 | 108.41 | 109.87 | 108.28 | 109.12 | 108.88 | 0.78% | 410,880 |
| Nov 11, 2025 | 107.60 | 108.89 | 107.17 | 108.28 | 108.04 | 0.52% | 506,412 |
| Nov 10, 2025 | 107.60 | 109.07 | 106.65 | 107.72 | 107.48 | 0.59% | 593,848 |
| Nov 7, 2025 | 106.17 | 107.60 | 105.40 | 107.09 | 106.85 | 0.58% | 556,812 |
| Nov 6, 2025 | 107.96 | 108.75 | 106.03 | 106.47 | 106.23 | -1.35% | 854,828 |
| Nov 5, 2025 | 106.27 | 109.48 | 106.08 | 107.93 | 107.69 | 0.62% | 1,030,183 |
| Nov 4, 2025 | 107.15 | 107.96 | 106.03 | 107.26 | 107.02 | -0.69% | 652,355 |
| Nov 3, 2025 | 105.74 | 108.12 | 104.81 | 108.00 | 107.76 | 2.01% | 829,734 |
| Oct 31, 2025 | 105.79 | 106.29 | 104.55 | 105.87 | 105.64 | 0.43% | 500,392 |
| Oct 30, 2025 | 105.12 | 107.74 | 104.13 | 105.42 | 105.19 | 0.63% | 1,020,813 |
| Oct 29, 2025 | 104.41 | 106.55 | 103.82 | 104.76 | 104.53 | 0.34% | 820,200 |
| Oct 28, 2025 | 103.20 | 104.70 | 102.70 | 104.41 | 104.18 | 0.67% | 539,264 |
| Oct 27, 2025 | 103.90 | 104.14 | 102.40 | 103.71 | 103.48 | 0.70% | 617,436 |
| Oct 24, 2025 | 104.80 | 105.78 | 102.86 | 102.99 | 102.76 | -1.17% | 719,504 |
| Oct 23, 2025 | 105.19 | 106.28 | 103.58 | 104.21 | 103.98 | - | 922,698 |
| Oct 22, 2025 | 104.40 | 105.27 | 102.91 | 104.21 | 103.98 | -0.16% | 1,088,229 |
| Oct 21, 2025 | 99.57 | 104.65 | 99.02 | 104.38 | 104.15 | 4.10% | 906,147 |
| Oct 20, 2025 | 99.57 | 100.77 | 99.06 | 100.27 | 100.05 | 1.72% | 589,639 |
| Oct 17, 2025 | 98.41 | 98.96 | 97.59 | 98.57 | 98.35 | - | 697,419 |
| Oct 16, 2025 | 99.38 | 99.76 | 97.63 | 98.57 | 98.35 | -0.58% | 711,571 |
| Oct 15, 2025 | 100.55 | 100.93 | 97.85 | 99.15 | 98.93 | -0.76% | 548,839 |
| Oct 14, 2025 | 97.16 | 100.85 | 96.87 | 99.91 | 99.69 | 1.73% | 766,538 |
| Oct 13, 2025 | 98.08 | 99.42 | 97.99 | 98.21 | 97.99 | 1.29% | 493,460 |
| Oct 10, 2025 | 98.33 | 99.41 | 96.53 | 96.96 | 96.75 | -1.00% | 1,035,692 |
| Oct 9, 2025 | 100.14 | 100.42 | 97.42 | 97.94 | 97.72 | -2.34% | 674,466 |
| Oct 8, 2025 | 99.61 | 100.43 | 98.79 | 100.29 | 100.07 | 1.63% | 652,585 |
| Oct 7, 2025 | 100.01 | 100.45 | 98.23 | 98.68 | 98.46 | -0.97% | 478,436 |
| Oct 6, 2025 | 100.80 | 101.25 | 99.55 | 99.65 | 99.43 | -0.85% | 665,589 |
| Oct 3, 2025 | 100.94 | 101.56 | 100.14 | 100.50 | 100.28 | -0.05% | 806,348 |
| Oct 2, 2025 | 99.87 | 100.64 | 99.02 | 100.55 | 100.33 | 0.60% | 541,541 |
| Oct 1, 2025 | 100.34 | 100.50 | 99.34 | 99.95 | 99.73 | -1.15% | 521,265 |
| Sep 30, 2025 | 100.46 | 101.46 | 99.94 | 101.11 | 100.89 | 0.84% | 617,049 |
| Sep 29, 2025 | 102.06 | 102.08 | 99.78 | 100.27 | 100.05 | -1.11% | 493,940 |
| Sep 26, 2025 | 100.48 | 101.70 | 100.03 | 101.40 | 101.18 | 1.46% | 535,329 |
| Sep 25, 2025 | 98.95 | 100.41 | 98.24 | 99.94 | 99.72 | 0.32% | 1,004,173 |
| Sep 24, 2025 | 101.58 | 101.60 | 99.53 | 99.62 | 99.40 | -2.05% | 654,869 |
| Sep 23, 2025 | 101.35 | 102.75 | 101.06 | 101.70 | 101.48 | 0.69% | 839,819 |
| Sep 22, 2025 | 99.70 | 101.33 | 99.14 | 101.00 | 100.78 | 1.34% | 776,790 |
| Sep 19, 2025 | 100.22 | 100.22 | 98.27 | 99.66 | 99.44 | -0.59% | 2,700,683 |
| Sep 18, 2025 | 99.18 | 100.34 | 98.63 | 100.25 | 100.03 | 1.51% | 972,913 |
| Sep 17, 2025 | 98.83 | 100.65 | 98.10 | 98.76 | 98.54 | -0.07% | 1,210,459 |
| Sep 16, 2025 | 99.02 | 99.08 | 97.57 | 98.83 | 98.61 | 0.01% | 966,762 |
| Sep 15, 2025 | 99.40 | 99.92 | 98.61 | 98.82 | 98.60 | -0.14% | 827,234 |
| Sep 12, 2025 | 99.17 | 99.93 | 98.21 | 98.96 | 98.74 | 0.09% | 1,145,850 |
| Sep 11, 2025 | 97.74 | 99.13 | 97.14 | 98.87 | 98.65 | 1.33% | 907,175 |
| Sep 10, 2025 | 95.63 | 97.63 | 95.27 | 97.57 | 97.35 | 2.24% | 1,033,693 |
| Sep 9, 2025 | 97.09 | 97.73 | 94.89 | 95.43 | 95.22 | -1.91% | 793,259 |
| Sep 8, 2025 | 97.69 | 98.01 | 96.87 | 97.29 | 97.07 | -0.26% | 717,351 |
| Sep 5, 2025 | 97.64 | 98.50 | 95.89 | 97.54 | 97.32 | 0.17% | 532,977 |
| Sep 4, 2025 | 95.48 | 97.42 | 95.05 | 97.37 | 96.91 | 2.15% | 809,965 |
| Sep 3, 2025 | 95.61 | 96.26 | 94.62 | 95.32 | 94.86 | -0.38% | 579,119 |
| Sep 2, 2025 | 94.86 | 95.83 | 94.22 | 95.68 | 95.22 | -0.27% | 467,254 |
| Aug 29, 2025 | 96.54 | 96.54 | 95.23 | 95.94 | 95.48 | -0.58% | 690,068 |
| Aug 28, 2025 | 96.86 | 97.00 | 95.96 | 96.50 | 96.04 | -0.04% | 475,204 |
| Aug 27, 2025 | 95.52 | 97.26 | 95.52 | 96.54 | 96.08 | 0.59% | 989,508 |
| Aug 26, 2025 | 94.76 | 96.07 | 94.53 | 95.97 | 95.51 | 1.45% | 636,780 |
| Aug 25, 2025 | 94.21 | 94.94 | 93.97 | 94.60 | 94.15 | 0.26% | 473,716 |
| Aug 22, 2025 | 91.17 | 94.47 | 91.14 | 94.35 | 93.90 | 4.07% | 671,391 |
| Aug 21, 2025 | 91.34 | 91.84 | 89.95 | 90.66 | 90.23 | -1.09% | 920,043 |
| Aug 20, 2025 | 92.41 | 92.45 | 91.19 | 91.66 | 91.22 | -0.99% | 567,868 |
| Aug 19, 2025 | 92.10 | 93.27 | 91.96 | 92.58 | 92.14 | 0.55% | 704,527 |
| Aug 18, 2025 | 91.70 | 92.48 | 91.20 | 92.07 | 91.63 | 0.55% | 856,100 |
| Aug 15, 2025 | 92.78 | 92.94 | 91.01 | 91.57 | 91.13 | -0.64% | 591,326 |
| Aug 14, 2025 | 92.55 | 92.88 | 91.79 | 92.16 | 91.72 | -1.68% | 725,205 |
| Aug 13, 2025 | 92.81 | 93.86 | 92.49 | 93.73 | 93.28 | 1.02% | 726,231 |
| Aug 12, 2025 | 90.22 | 92.83 | 89.65 | 92.78 | 92.34 | 3.12% | 815,847 |
| Aug 11, 2025 | 89.46 | 90.27 | 89.19 | 89.97 | 89.54 | 1.00% | 729,032 |
| Aug 8, 2025 | 88.47 | 89.32 | 88.05 | 89.08 | 88.65 | 0.93% | 569,760 |
| Aug 7, 2025 | 88.09 | 88.39 | 87.27 | 88.26 | 87.84 | 1.06% | 1,117,980 |
| Aug 6, 2025 | 87.38 | 87.43 | 86.05 | 87.33 | 86.91 | -0.06% | 895,925 |
| Aug 5, 2025 | 85.49 | 87.46 | 84.90 | 87.38 | 86.96 | 2.69% | 1,023,917 |
| Aug 4, 2025 | 84.40 | 85.61 | 83.58 | 85.09 | 84.68 | 2.10% | 897,910 |
| Aug 1, 2025 | 84.00 | 84.26 | 82.35 | 83.34 | 82.94 | -2.38% | 1,050,379 |
| Jul 31, 2025 | 87.16 | 88.41 | 85.12 | 85.37 | 84.96 | -2.43% | 1,068,075 |
| Jul 30, 2025 | 88.29 | 88.73 | 86.70 | 87.50 | 87.08 | -0.48% | 1,225,107 |
| Jul 29, 2025 | 88.77 | 89.04 | 87.90 | 87.92 | 87.50 | 0.03% | 1,183,017 |
| Jul 28, 2025 | 88.94 | 89.01 | 87.28 | 87.89 | 87.47 | -0.94% | 950,047 |
| Jul 25, 2025 | 88.40 | 89.01 | 88.28 | 88.72 | 88.30 | 0.48% | 877,210 |
| Jul 24, 2025 | 87.28 | 88.60 | 86.70 | 88.30 | 87.88 | 1.37% | 1,302,384 |
| Jul 23, 2025 | 86.09 | 87.32 | 85.76 | 87.11 | 86.69 | 1.65% | 1,054,949 |
| Jul 22, 2025 | 86.23 | 86.23 | 83.41 | 85.70 | 85.29 | 2.73% | 1,265,605 |
| Jul 21, 2025 | 84.70 | 84.86 | 83.39 | 83.42 | 83.02 | -1.25% | 1,068,323 |
| Jul 18, 2025 | 86.07 | 86.33 | 83.81 | 84.48 | 84.08 | -1.56% | 790,669 |
| Jul 17, 2025 | 85.09 | 86.43 | 84.73 | 85.82 | 85.41 | 1.04% | 1,316,046 |