-
5 DAY PERFORMANCE
+0.30% -
1 MONTH PERFORMANCE
+25.18% -
3 MONTH PERFORMANCE
+31.04% -
6 MONTH PERFORMANCE
+57.22% -
YEAR-TO-DATE PERFORMANCE
+91.77% -
1 YEAR PERFORMANCE
+118.41%
Mueller Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $89.16 | $90.36 (1.35%) | $91.17 | $88.74 | 577,806 | $10.06 B |
| 11/15/2024 | $90.58 | $88.68 (-2.1%) | $91.00 | $88.59 | 719,100 | $9.88 B |
| 11/14/2024 | $90.98 | $90.15 (-0.91%) | $92.62 | $89.95 | 763,948 | $10.04 B |
| 11/13/2024 | $94.13 | $91.00 (-3.33%) | $94.50 | $90.97 | 630,836 | $10.13 B |
| 11/12/2024 | $94.66 | $93.45 (-1.28%) | $95.90 | $93.08 | 708,912 | $10.41 B |
| 11/11/2024 | $95.48 | $95.34 (-0.15%) | $96.81 | $94.50 | 691,988 | $10.62 B |
| 11/08/2024 | $93.40 | $94.40 (1.07%) | $95.09 | $92.65 | 677,747 | $10.51 B |
| 11/07/2024 | $94.60 | $93.51 (-1.15%) | $94.96 | $93.03 | 796,253 | $10.41 B |
| 11/06/2024 | $90.46 | $95.00 (5.02%) | $95.84 | $88.80 | 1.73 M | $10.58 B |
| 11/05/2024 | $82.43 | $84.73 (2.79%) | $84.88 | $82.06 | 510,765 | $9.44 B |
| 11/04/2024 | $81.60 | $83.00 (1.72%) | $83.84 | $81.60 | 600,889 | $9.24 B |
| 11/01/2024 | $83.00 | $81.46 (-1.86%) | $83.21 | $81.32 | 930,200 | $9.07 B |
| 10/31/2024 | $83.39 | $81.97 (-1.7%) | $83.88 | $81.94 | 774,303 | $9.13 B |
| 10/30/2024 | $83.00 | $83.00 (0%) | $84.06 | $82.74 | 621,000 | $9.24 B |
| 10/29/2024 | $82.25 | $83.00 (0.91%) | $83.08 | $81.64 | 551,900 | $9.24 B |
| 10/28/2024 | $82.40 | $83.06 (0.8%) | $83.41 | $81.76 | 932,808 | $9.25 B |
| 10/25/2024 | $82.30 | $81.85 (-0.55%) | $82.74 | $81.23 | 1.02 M | $9.12 B |
| 10/24/2024 | $81.28 | $81.80 (0.64%) | $81.84 | $80.55 | 890,295 | $9.11 B |
| 10/23/2024 | $81.92 | $81.00 (-1.12%) | $82.54 | $79.50 | 1.08 M | $9.02 B |
| 10/22/2024 | $78.50 | $82.22 (4.74%) | $84.11 | $77.00 | 1.95 M | $9.16 B |
| 10/21/2024 | $72.36 | $72.08 (-0.39%) | $72.47 | $71.25 | 863,877 | $8.03 B |
| 10/18/2024 | $74.11 | $72.23 (-2.54%) | $74.11 | $72.07 | 862,300 | $8.03 B |
| 10/17/2024 | $74.40 | $74.00 (-0.54%) | $74.99 | $73.43 | 468,646 | $8.23 B |
| 10/16/2024 | $73.61 | $74.20 (0.8%) | $74.83 | $73.37 | 861,000 | $8.25 B |
| 10/15/2024 | $73.38 | $72.86 (-0.71%) | $74.11 | $72.83 | 531,400 | $8.10 B |
| 10/14/2024 | $72.67 | $73.42 (1.03%) | $73.80 | $72.40 | 566,900 | $8.17 B |
| 10/11/2024 | $71.63 | $72.84 (1.69%) | $73.28 | $71.63 | 446,047 | $8.10 B |
| 10/10/2024 | $71.50 | $71.20 (-0.42%) | $71.60 | $69.48 | 831,225 | $7.92 B |
| 10/09/2024 | $72.27 | $72.25 (-0.03%) | $72.83 | $72.02 | 718,100 | $8.04 B |
| 10/08/2024 | $71.90 | $71.94 (0.06%) | $72.35 | $70.87 | 570,300 | $8.00 B |
| 10/07/2024 | $71.86 | $71.89 (0.04%) | $72.15 | $70.99 | 399,100 | $8.00 B |
| 10/04/2024 | $73.16 | $72.64 (-0.71%) | $73.30 | $72.04 | 426,617 | $8.08 B |
| 10/03/2024 | $72.02 | $71.78 (-0.33%) | $72.56 | $71.16 | 530,342 | $7.98 B |
| 10/02/2024 | $72.48 | $72.21 (-0.37%) | $73.14 | $72.07 | 512,832 | $8.03 B |
| 10/01/2024 | $73.88 | $72.98 (-1.22%) | $74.23 | $72.17 | 640,002 | $8.12 B |
| 09/30/2024 | $72.10 | $74.10 (2.77%) | $74.11 | $71.94 | 1.04 M | $8.24 B |
| 09/27/2024 | $72.24 | $72.10 (-0.19%) | $73.64 | $71.68 | 652,000 | $8.02 B |
| 09/26/2024 | $71.55 | $71.60 (0.07%) | $72.22 | $70.95 | 741,507 | $7.96 B |
| 09/25/2024 | $71.57 | $70.54 (-1.44%) | $71.70 | $70.35 | 706,524 | $7.85 B |
| 09/24/2024 | $71.82 | $71.43 (-0.54%) | $72.30 | $71.12 | 468,930 | $7.94 B |
| 09/23/2024 | $72.99 | $71.81 (-1.62%) | $73.82 | $71.70 | 619,413 | $7.99 B |
| 09/20/2024 | $73.46 | $72.56 (-1.23%) | $74.47 | $72.52 | 5.77 M | $8.07 B |
| 09/19/2024 | $72.91 | $73.66 (1.03%) | $73.74 | $71.83 | 833,600 | $8.19 B |
| 09/18/2024 | $71.48 | $70.94 (-0.76%) | $72.55 | $70.54 | 1.01 M | $7.89 B |
| 09/17/2024 | $71.20 | $71.22 (0.03%) | $72.43 | $70.83 | 700,111 | $7.92 B |
| 09/16/2024 | $70.52 | $70.50 (-0.03%) | $70.73 | $69.66 | 612,825 | $7.84 B |
| 09/13/2024 | $69.44 | $70.26 (1.18%) | $70.96 | $68.92 | 595,400 | $7.81 B |
| 09/12/2024 | $67.53 | $68.26 (1.08%) | $68.36 | $66.79 | 505,600 | $7.59 B |
| 09/11/2024 | $66.80 | $67.14 (0.51%) | $67.41 | $65.24 | 483,730 | $7.47 B |
| 09/10/2024 | $66.95 | $67.13 (0.27%) | $67.40 | $66.19 | 601,956 | $7.47 B |
| 09/09/2024 | $66.42 | $66.85 (0.65%) | $67.47 | $66.16 | 663,418 | $7.43 B |
| 09/06/2024 | $66.81 | $65.89 (-1.38%) | $67.80 | $65.72 | 715,704 | $7.33 B |
| 09/05/2024 | $67.80 | $66.87 (-1.37%) | $67.80 | $66.49 | 551,400 | $7.44 B |
| 09/04/2024 | $67.72 | $67.87 (0.22%) | $68.19 | $66.89 | 748,701 | $7.55 B |
| 09/03/2024 | $72.05 | $68.61 (-4.77%) | $72.83 | $68.30 | 915,437 | $7.63 B |
| 08/30/2024 | $71.56 | $72.71 (1.61%) | $72.82 | $71.40 | 602,163 | $8.09 B |
| 08/29/2024 | $70.40 | $71.36 (1.36%) | $71.80 | $70.01 | 453,048 | $7.94 B |
| 08/28/2024 | $69.79 | $69.97 (0.26%) | $70.72 | $69.65 | 680,146 | $7.78 B |
| 08/27/2024 | $70.37 | $69.79 (-0.82%) | $70.63 | $69.43 | 450,100 | $7.76 B |
| 08/26/2024 | $71.34 | $70.71 (-0.88%) | $71.71 | $70.66 | 536,200 | $7.86 B |
| 08/23/2024 | $69.69 | $70.77 (1.55%) | $71.27 | $69.11 | 586,343 | $7.87 B |
| 08/22/2024 | $70.00 | $69.12 (-1.26%) | $70.57 | $68.99 | 843,500 | $7.69 B |
| 08/21/2024 | $68.22 | $70.13 (2.8%) | $70.24 | $68.22 | 769,256 | $7.80 B |
| 08/20/2024 | $68.80 | $67.88 (-1.34%) | $68.94 | $67.82 | 458,131 | $7.55 B |
| 08/19/2024 | $68.42 | $69.00 (0.85%) | $69.06 | $67.84 | 430,900 | $7.67 B |