5 DAY PERFORMANCE
-0.75%
1 MONTH PERFORMANCE
-1.72%
3 MONTH PERFORMANCE
+9.90%
6 MONTH PERFORMANCE
+39.33%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+70.34%
Mueller Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $80.04 | $79.36 (-0.85%) | $80.79 | $79.18 | 695,303 | $8.84 B |
| 12/30/2024 | $79.36 | $79.77 (0.52%) | $80.26 | $78.75 | 470,900 | $8.88 B |
| 12/27/2024 | $80.36 | $79.96 (-0.5%) | $80.85 | $79.14 | 396,000 | $8.90 B |
| 12/26/2024 | $80.23 | $81.06 (1.03%) | $82.29 | $79.83 | 686,700 | $9.03 B |
| 12/24/2024 | $79.75 | $80.63 (1.1%) | $80.73 | $79.14 | 242,042 | $8.98 B |
| 12/23/2024 | $80.38 | $79.62 (-0.95%) | $80.79 | $78.64 | 749,849 | $8.87 B |
| 12/20/2024 | $78.16 | $80.18 (2.58%) | $82.24 | $78.00 | 6.27 M | $8.93 B |
| 12/19/2024 | $79.68 | $79.49 (-0.24%) | $80.82 | $79.00 | 923,100 | $8.85 B |
| 12/18/2024 | $83.23 | $78.71 (-5.43%) | $83.46 | $77.87 | 1.10 M | $8.77 B |
| 12/17/2024 | $83.49 | $82.49 (-1.2%) | $83.57 | $81.04 | 883,840 | $9.19 B |
| 12/16/2024 | $82.89 | $84.07 (1.42%) | $84.08 | $82.29 | 903,063 | $9.36 B |
| 12/13/2024 | $82.99 | $82.48 (-0.61%) | $83.67 | $81.54 | 706,412 | $9.19 B |
| 12/12/2024 | $84.00 | $82.95 (-1.25%) | $84.79 | $82.61 | 1.00 M | $9.24 B |
| 12/11/2024 | $82.48 | $84.08 (1.94%) | $85.82 | $82.08 | 1.34 M | $9.36 B |
| 12/10/2024 | $77.91 | $80.16 (2.89%) | $80.49 | $77.73 | 1.17 M | $8.93 B |
| 12/09/2024 | $78.82 | $78.06 (-0.96%) | $79.36 | $77.82 | 697,700 | $8.69 B |
| 12/06/2024 | $79.07 | $78.72 (-0.44%) | $79.86 | $77.41 | 1.14 M | $8.77 B |
| 12/05/2024 | $78.00 | $78.93 (1.19%) | $79.00 | $76.81 | 1.36 M | $8.79 B |
| 12/04/2024 | $78.85 | $78.68 (-0.22%) | $79.60 | $77.87 | 824,731 | $8.76 B |
| 12/03/2024 | $80.70 | $78.88 (-2.26%) | $81.29 | $77.82 | 960,122 | $8.78 B |
| 12/02/2024 | $81.14 | $80.75 (-0.48%) | $81.86 | $80.34 | 1.36 M | $8.99 B |
| 11/29/2024 | $81.72 | $80.77 (-1.16%) | $82.49 | $80.46 | 694,802 | $8.99 B |
| 11/27/2024 | $81.73 | $80.83 (-1.1%) | $82.31 | $80.52 | 930,830 | $9.00 B |
| 11/26/2024 | $82.74 | $81.34 (-1.69%) | $83.29 | $80.57 | 1.77 M | $9.06 B |
| 11/25/2024 | $88.08 | $82.15 (-6.73%) | $88.15 | $81.58 | 23.54 M | $9.15 B |
| 11/22/2024 | $89.23 | $87.90 (-1.49%) | $89.47 | $85.51 | 3.14 M | $9.79 B |
| 11/21/2024 | $91.70 | $91.70 (0%) | $93.01 | $90.80 | 571,583 | $10.21 B |
| 11/20/2024 | $91.28 | $91.00 (-0.31%) | $92.69 | $90.45 | 622,818 | $10.13 B |
| 11/19/2024 | $89.46 | $90.68 (1.36%) | $91.04 | $89.44 | 407,946 | $10.10 B |
| 11/18/2024 | $89.16 | $90.36 (1.35%) | $91.17 | $88.74 | 579,528 | $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 |