Skip to main content
Mueller Industries, Inc. (MLI)
NYSE: MLI · Real-Time Price · USD
135.64
-0.86 (-0.63%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Mueller Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026139.50139.50133.67135.64135.64-0.63%537,493
Apr 27, 2026137.11138.83135.24136.50136.500.35%792,948
Apr 24, 2026136.50136.99134.83136.02136.020.21%457,610
Apr 23, 2026135.00136.95134.45135.74135.740.59%620,840
Apr 22, 2026136.30139.68133.37134.94134.940.16%908,144
Apr 21, 2026123.02134.95122.50134.72134.7211.43%1,633,632
Apr 20, 2026121.57122.12118.60120.90120.90-1.01%819,956
Apr 17, 2026120.26122.98118.77122.13122.133.28%2,255,528
Apr 16, 2026120.19121.67118.21118.25118.25-2.00%827,747
Apr 15, 2026125.24125.24120.61120.66120.66-2.50%962,055
Apr 14, 2026123.98124.50122.35123.76123.760.42%662,950
Apr 13, 2026120.86123.31120.43123.24123.241.72%548,171
Apr 10, 2026121.29121.89120.28121.16121.160.24%441,126
Apr 9, 2026118.26121.36118.26120.87120.872.03%545,677
Apr 8, 2026116.55119.00116.55118.46118.464.97%887,948
Apr 7, 2026112.41113.37111.67112.85112.850.13%664,434
Apr 6, 2026110.67112.96109.85112.70112.701.79%396,296
Apr 2, 2026110.15112.64109.41110.72110.72-1.61%451,400
Apr 1, 2026111.64114.17110.91112.53112.531.56%765,557
Mar 31, 2026109.60112.04108.22110.80110.802.70%687,719
Mar 30, 2026109.33109.33107.56107.89107.89-0.52%551,452
Mar 27, 2026108.94110.00108.28108.45108.45-0.96%499,687
Mar 26, 2026110.66111.98109.48109.50109.50-2.23%588,715
Mar 25, 2026112.59113.11110.88112.00112.000.81%543,594
Mar 24, 2026109.12111.54109.01111.10111.100.97%874,170
Mar 23, 2026110.83112.23109.16110.03110.032.11%933,774
Mar 20, 2026109.18110.00107.27107.76107.76-1.98%2,626,506
Mar 19, 2026109.04110.90108.37109.94109.94-0.47%592,869
Mar 18, 2026110.64111.76110.00110.46110.46-0.35%495,029
Mar 17, 2026111.49112.14110.01110.85110.850.27%466,941
Mar 16, 2026110.83112.00109.99110.55110.550.84%632,276
Mar 13, 2026111.66112.49109.12109.63109.63-1.09%729,458
Mar 12, 2026112.37112.67110.68110.84110.49-2.70%610,207
Mar 11, 2026113.48114.17112.02113.91113.55-0.26%440,970
Mar 10, 2026115.62116.49113.67114.21113.85-0.23%615,479
Mar 9, 2026112.80115.11110.72114.47114.11-0.13%728,214
Mar 6, 2026114.66115.60113.60114.62114.26-2.00%987,918
Mar 5, 2026117.58117.99115.54116.96116.59-1.47%632,545
Mar 4, 2026119.00119.90116.30118.71118.340.37%463,732
Mar 3, 2026116.16118.73113.63118.27117.90-0.67%742,428
Mar 2, 2026116.43119.64116.00119.07118.690.94%619,191
Feb 27, 2026119.17119.88116.27117.96117.59-2.08%905,232
Feb 26, 2026119.20120.92118.03120.46120.081.58%460,974
Feb 25, 2026120.50120.50118.52118.59118.22-1.24%427,010
Feb 24, 2026118.26120.71118.26120.08119.701.55%581,084
Feb 23, 2026119.13120.25117.28118.25117.88-1.52%413,282
Feb 20, 2026119.23120.87118.44120.08119.700.82%516,678
Feb 19, 2026116.52119.20116.50119.10118.721.80%794,412
Feb 18, 2026118.04119.70116.43116.99116.62-1.50%980,719
Feb 17, 2026118.54119.29116.46118.77118.39-0.58%1,066,976
Feb 13, 2026118.80119.87116.26119.46119.080.51%743,383
Feb 12, 2026121.22122.80118.69118.85118.47-1.43%1,004,487
Feb 11, 2026120.41121.18117.04120.57120.191.08%1,000,007
Feb 10, 2026115.62119.58115.51119.28118.902.92%1,250,291
Feb 9, 2026117.98118.25115.66115.90115.53-1.66%956,331
Feb 6, 2026116.74118.41115.69117.86117.492.26%1,325,361
Feb 5, 2026112.87116.68112.61115.26114.900.53%1,516,457
Feb 4, 2026123.01123.26112.58114.65114.29-7.28%2,006,418
Feb 3, 2026124.00127.04120.84123.65123.26-11.16%2,273,012
Feb 2, 2026135.49139.29135.49139.18138.742.23%1,268,469
Jan 30, 2026136.01137.40134.18136.14135.71-0.90%863,647
Jan 29, 2026135.93137.64135.09137.38136.952.13%1,010,228
Jan 28, 2026134.41135.66132.32134.51134.090.06%656,390
Jan 27, 2026134.05135.26132.87134.43134.010.46%509,695
Jan 26, 2026133.22134.07131.89133.82133.400.82%573,823
Jan 23, 2026133.12133.24131.36132.73132.31-0.29%591,341
Jan 22, 2026134.39134.85132.61133.12132.70-0.56%786,007
Jan 21, 2026132.34135.08131.75133.87133.452.11%776,330
Jan 20, 2026131.70133.23130.25131.11130.70-1.29%845,045
Jan 16, 2026130.95133.43130.80132.83132.411.58%538,254
Jan 15, 2026129.44131.39129.12130.76130.351.70%742,912
Jan 14, 2026125.90129.16125.75128.57128.162.03%997,681
Jan 13, 2026125.14126.38124.25126.01125.611.29%586,354
Jan 12, 2026123.19125.61123.11124.40124.010.65%705,216
Jan 9, 2026121.91123.95121.48123.60123.211.87%640,522
Jan 8, 2026119.08121.43118.22121.33120.951.89%547,838
Jan 7, 2026120.10120.47117.99119.08118.70-0.69%601,920
Jan 6, 2026118.78119.99117.05119.91119.530.58%612,279
Jan 5, 2026116.95120.47116.81119.22118.842.06%836,709
Jan 2, 2026115.10117.02114.80116.81116.441.75%523,743
Dec 31, 2025116.34116.92114.75114.80114.44-1.38%831,230
Dec 30, 2025117.66118.14116.29116.41116.04-1.10%672,267
Dec 29, 2025117.88118.48116.73117.71117.34-0.36%558,824
Dec 26, 2025118.22118.53117.26118.13117.76-0.16%343,873
Dec 24, 2025117.82118.91117.38118.32117.950.80%571,356
Dec 23, 2025117.20118.10117.01117.38117.01-538,461
Dec 22, 2025115.76117.91115.48117.38117.011.54%1,197,774
Dec 19, 2025112.69115.85112.41115.60115.232.50%4,009,861
Dec 18, 2025113.31114.89112.67112.78112.420.16%829,716
Dec 17, 2025113.43114.40111.91112.60112.24-0.99%412,755
Dec 16, 2025114.58114.93112.80113.73113.37-0.78%476,637
Dec 15, 2025114.28115.28113.95114.62114.260.67%654,262
Dec 12, 2025114.48114.53112.78113.86113.50-0.12%418,848
Dec 11, 2025113.20114.87112.79114.00113.641.04%640,315
Dec 10, 2025109.79113.40109.79112.83112.472.61%1,269,155
Dec 9, 2025111.75112.63109.85109.96109.61-1.65%498,790
Dec 8, 2025113.77113.89111.09111.80111.45-1.49%944,680
Dec 5, 2025112.93113.57112.13113.49113.130.42%511,445
Dec 4, 2025111.36113.27111.00113.02112.411.27%512,073
Dec 3, 2025111.01113.15110.94111.60111.000.78%800,488