Skip to main content
Mueller Industries, Inc. (MLI)
NYSE: MLI · Real-Time Price · USD
128.20
-6.19 (-4.61%)
At close: Jun 26, 2026, 4:00 PM EDT
130.22
+2.02 (1.58%)
After-hours: Jun 26, 2026, 7:56 PM EDT

Mueller Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026133.31133.36127.46128.20128.20-4.61%1,183,084
Jun 25, 2026135.19137.07132.46134.39134.390.92%846,711
Jun 24, 2026136.12137.61132.70133.17133.17-2.32%615,950
Jun 23, 2026136.31137.83134.52136.33136.33-2.28%506,788
Jun 22, 2026137.79139.51137.15139.51139.511.54%518,607
Jun 18, 2026139.90140.96136.24137.39137.39-0.68%2,498,168
Jun 17, 2026138.65141.11137.92138.33138.330.22%653,741
Jun 16, 2026138.96141.90137.93138.03138.030.20%564,438
Jun 15, 2026140.58141.26137.61137.75137.75-0.25%591,708
Jun 12, 2026136.84138.81136.13138.09138.091.92%541,289
Jun 11, 2026134.24136.20133.49135.49135.492.30%593,077
Jun 10, 2026135.61136.40132.23132.44132.44-2.37%448,583
Jun 9, 2026136.09137.70132.30135.66135.661.80%472,524
Jun 8, 2026133.85133.87132.42133.26133.260.35%510,551
Jun 5, 2026131.69133.54130.87132.80132.800.43%357,673
Jun 4, 2026131.16133.55130.89132.58132.230.94%409,649
Jun 3, 2026130.47132.65130.02131.35131.000.60%664,643
Jun 2, 2026127.61131.47127.22130.57130.233.37%567,157
Jun 1, 2026126.43127.33123.94126.31125.98-1.78%629,523
May 29, 2026127.16129.36126.62128.60128.260.53%717,953
May 28, 2026133.49136.37124.28127.92127.58-5.80%792,818
May 27, 2026138.82138.82135.45135.79135.43-1.96%534,510
May 26, 2026134.87138.83133.46138.50138.133.83%492,449
May 22, 2026134.24134.54132.27133.39133.04-0.14%490,991
May 21, 2026133.41134.68131.52133.58133.23-0.37%562,026
May 20, 2026132.81134.54131.78134.08133.731.70%607,044
May 19, 2026134.74134.74130.22131.84131.49-3.16%608,666
May 18, 2026137.26138.90135.41136.14135.78-0.22%670,139
May 15, 2026138.00138.57135.27136.44136.08-2.05%373,658
May 14, 2026140.62141.10139.19139.30138.93-0.18%505,815
May 13, 2026138.77140.31137.58139.55139.180.69%489,211
May 12, 2026140.17140.28136.11138.59138.22-1.51%772,954
May 11, 2026140.83141.47139.47140.71140.34-0.09%541,130
May 8, 2026140.38141.51138.33140.83140.462.23%526,778
May 7, 2026140.00140.84137.42137.76137.40-0.98%664,998
May 6, 2026138.48140.17137.70139.13138.762.11%635,679
May 5, 2026131.99136.33131.92136.26135.904.13%434,870
May 4, 2026132.59133.32130.37130.85130.50-1.64%359,025
May 1, 2026135.55135.55132.93133.03132.68-1.77%374,460
Apr 30, 2026133.72136.15132.99135.43135.071.93%584,391
Apr 29, 2026135.46136.25132.60132.87132.52-2.04%654,600
Apr 28, 2026139.50139.50133.67135.64135.28-0.63%537,598
Apr 27, 2026137.11138.83135.24136.50136.140.35%793,932
Apr 24, 2026136.50136.99134.83136.02135.660.21%473,172
Apr 23, 2026135.00136.95134.45135.74135.380.59%627,101
Apr 22, 2026136.30139.68133.37134.94134.580.16%931,346
Apr 21, 2026123.02134.95122.50134.72134.3611.43%1,635,249
Apr 20, 2026121.57122.12118.60120.90120.58-1.01%837,990
Apr 17, 2026120.26122.98118.77122.13121.813.28%2,257,070
Apr 16, 2026120.19121.67118.21118.25117.94-2.00%881,352
Apr 15, 2026125.24125.24120.61120.66120.34-2.50%962,328
Apr 14, 2026123.98124.50122.35123.76123.430.42%663,681
Apr 13, 2026120.86123.31120.43123.24122.911.72%549,516
Apr 10, 2026121.29121.89120.28121.16120.840.24%441,139
Apr 9, 2026118.26121.36118.26120.87120.552.03%545,689
Apr 8, 2026116.55119.00116.55118.46118.154.97%1,098,899
Apr 7, 2026112.41113.37111.67112.85112.550.13%686,573
Apr 6, 2026110.67112.96109.85112.70112.401.79%406,192
Apr 2, 2026110.15112.64109.41110.72110.43-1.61%661,065
Apr 1, 2026111.64114.17110.91112.53112.231.56%765,595
Mar 31, 2026109.60112.04108.22110.80110.512.70%687,786
Mar 30, 2026109.33109.33107.56107.89107.61-0.52%559,338
Mar 27, 2026108.94110.00108.28108.45108.16-0.96%499,688
Mar 26, 2026110.66111.98109.48109.50109.21-2.23%599,471
Mar 25, 2026112.59113.11110.88112.00111.700.81%547,737
Mar 24, 2026109.12111.54109.01111.10110.810.97%948,697
Mar 23, 2026110.83112.23109.16110.03109.742.11%933,790
Mar 20, 2026109.18110.00107.27107.76107.48-1.98%2,691,469
Mar 19, 2026109.04110.90108.37109.94109.65-0.47%593,417
Mar 18, 2026110.64111.76110.00110.46110.17-0.35%495,032
Mar 17, 2026111.49112.14110.01110.85110.560.27%466,941
Mar 16, 2026110.83112.00109.99110.55110.260.84%632,300
Mar 13, 2026111.66112.49109.12109.63109.34-0.78%730,170
Mar 12, 2026112.37112.67110.68110.84110.20-2.70%623,841
Mar 11, 2026113.48114.17112.02113.91113.25-0.26%440,970
Mar 10, 2026115.62116.49113.67114.21113.55-0.23%615,479
Mar 9, 2026112.80115.11110.72114.47113.81-0.13%728,214
Mar 6, 2026114.66115.60113.60114.62113.96-2.00%987,918
Mar 5, 2026117.58117.99115.54116.96116.28-1.47%632,545
Mar 4, 2026119.00119.90116.30118.71118.020.37%463,732
Mar 3, 2026116.16118.73113.63118.27117.59-0.67%742,428
Mar 2, 2026116.43119.64116.00119.07118.380.94%619,191
Feb 27, 2026119.17119.88116.27117.96117.28-2.08%905,232
Feb 26, 2026119.20120.92118.03120.46119.761.58%460,974
Feb 25, 2026120.50120.50118.52118.59117.90-1.24%427,010
Feb 24, 2026118.26120.71118.26120.08119.381.55%581,084
Feb 23, 2026119.13120.25117.28118.25117.57-1.52%413,282
Feb 20, 2026119.23120.87118.44120.08119.380.82%516,678
Feb 19, 2026116.52119.20116.50119.10118.411.80%794,412
Feb 18, 2026118.04119.70116.43116.99116.31-1.50%980,719
Feb 17, 2026118.54119.29116.46118.77118.08-0.58%1,066,976
Feb 13, 2026118.80119.87116.26119.46118.770.51%743,383
Feb 12, 2026121.22122.80118.69118.85118.16-1.43%1,004,487
Feb 11, 2026120.41121.18117.04120.57119.871.08%1,000,007
Feb 10, 2026115.62119.58115.51119.28118.592.92%1,250,291
Feb 9, 2026117.98118.25115.66115.90115.23-1.66%956,331
Feb 6, 2026116.74118.41115.69117.86117.182.26%1,325,361
Feb 5, 2026112.87116.68112.61115.26114.590.53%1,516,457
Feb 4, 2026123.01123.26112.58114.65113.99-7.28%2,006,418
Feb 3, 2026124.00127.04120.84123.65122.93-11.16%2,273,012