5 DAY PERFORMANCE
-0.40%
1 MONTH PERFORMANCE
-10.89%
3 MONTH PERFORMANCE
+12.94%
6 MONTH PERFORMANCE
+29.27%
YEAR-TO-DATE PERFORMANCE
+3.11%
1 YEAR PERFORMANCE
+45.63%
Mueller Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $118.08 | $118.47 (0.33%) | $119.29 | $116.46 | 435.53 K | $12.98 B |
| 02/13/2026 | $118.80 | $119.46 (0.56%) | $119.87 | $116.26 | 743.40 K | $13.03 B |
| 02/12/2026 | $121.22 | $118.85 (-1.96%) | $122.80 | $118.69 | 1.00 M | $12.97 B |
| 02/11/2026 | $120.41 | $120.57 (0.13%) | $121.18 | $117.04 | 1.00 M | $13.16 B |
| 02/10/2026 | $115.62 | $119.28 (3.17%) | $119.58 | $115.51 | 1.25 M | $13.02 B |
| 02/09/2026 | $117.98 | $115.90 (-1.76%) | $118.25 | $115.66 | 956.33 K | $12.65 B |
| 02/06/2026 | $116.74 | $117.86 (0.96%) | $118.41 | $115.69 | 1.33 M | $12.86 B |
| 02/05/2026 | $112.87 | $115.26 (2.12%) | $116.68 | $112.61 | 1.52 M | $12.58 B |
| 02/04/2026 | $123.01 | $114.65 (-6.8%) | $123.26 | $112.58 | 2.01 M | $12.51 B |
| 02/03/2026 | $124.00 | $123.65 (-0.28%) | $127.04 | $120.84 | 2.27 M | $13.49 B |
| 02/02/2026 | $135.49 | $139.18 (2.72%) | $139.29 | $135.49 | 1.27 M | $15.19 B |
| 01/30/2026 | $136.01 | $136.14 (0.1%) | $137.40 | $134.18 | 863.65 K | $14.85 B |
| 01/29/2026 | $135.93 | $137.38 (1.07%) | $137.64 | $135.09 | 1.01 M | $14.99 B |
| 01/28/2026 | $134.41 | $134.51 (0.07%) | $135.66 | $132.32 | 656.39 K | $14.68 B |
| 01/27/2026 | $134.05 | $134.43 (0.28%) | $135.26 | $132.87 | 509.70 K | $14.67 B |
| 01/26/2026 | $133.22 | $133.82 (0.45%) | $134.07 | $131.89 | 573.82 K | $14.60 B |
| 01/23/2026 | $133.12 | $132.73 (-0.29%) | $133.24 | $131.36 | 591.34 K | $14.48 B |
| 01/22/2026 | $134.39 | $133.12 (-0.95%) | $134.85 | $132.61 | 786.01 K | $14.53 B |
| 01/21/2026 | $132.34 | $133.87 (1.16%) | $135.08 | $131.75 | 776.33 K | $14.61 B |
| 01/20/2026 | $131.70 | $131.11 (-0.45%) | $133.23 | $130.25 | 845.05 K | $14.31 B |
| 01/16/2026 | $130.95 | $132.83 (1.44%) | $133.43 | $130.80 | 538.30 K | $14.49 B |
| 01/15/2026 | $129.44 | $130.76 (1.02%) | $131.39 | $129.12 | 742.91 K | $14.27 B |
| 01/14/2026 | $125.90 | $128.57 (2.12%) | $129.16 | $125.75 | 997.68 K | $14.03 B |
| 01/13/2026 | $125.14 | $126.01 (0.7%) | $126.38 | $124.25 | 586.35 K | $13.75 B |
| 01/12/2026 | $123.19 | $124.40 (0.98%) | $125.61 | $123.11 | 705.22 K | $13.57 B |
| 01/09/2026 | $121.91 | $123.60 (1.39%) | $123.95 | $121.48 | 640.52 K | $13.49 B |
| 01/08/2026 | $119.08 | $121.33 (1.89%) | $121.43 | $118.22 | 547.84 K | $13.24 B |
| 01/07/2026 | $120.10 | $119.08 (-0.85%) | $120.47 | $117.99 | 601.92 K | $12.99 B |
| 01/06/2026 | $118.78 | $119.91 (0.95%) | $119.99 | $117.05 | 612.30 K | $13.08 B |
| 01/05/2026 | $116.95 | $119.22 (1.94%) | $120.47 | $116.81 | 836.71 K | $13.01 B |
| 01/02/2026 | $115.10 | $116.81 (1.49%) | $117.02 | $114.80 | 523.74 K | $12.75 B |
| 12/31/2025 | $116.34 | $114.80 (-1.32%) | $116.92 | $114.75 | 831.23 K | $12.53 B |
| 12/30/2025 | $117.66 | $116.41 (-1.06%) | $118.14 | $116.29 | 672.30 K | $12.70 B |
| 12/29/2025 | $117.88 | $117.71 (-0.14%) | $118.48 | $116.73 | 558.82 K | $12.84 B |
| 12/26/2025 | $118.22 | $118.13 (-0.08%) | $118.53 | $117.26 | 343.90 K | $12.89 B |
| 12/24/2025 | $117.82 | $118.32 (0.42%) | $118.91 | $117.38 | 571.40 K | $12.91 B |
| 12/23/2025 | $117.20 | $117.38 (0.15%) | $118.10 | $117.01 | 538.50 K | $12.81 B |
| 12/22/2025 | $115.76 | $117.38 (1.4%) | $117.91 | $115.48 | 1.20 M | $12.81 B |
| 12/19/2025 | $112.69 | $115.60 (2.58%) | $115.85 | $112.41 | 4.01 M | $12.61 B |
| 12/18/2025 | $113.31 | $112.78 (-0.47%) | $114.89 | $112.67 | 829.72 K | $12.31 B |
| 12/17/2025 | $113.43 | $112.60 (-0.73%) | $114.40 | $111.91 | 412.80 K | $12.29 B |
| 12/16/2025 | $114.58 | $113.73 (-0.74%) | $114.93 | $112.80 | 476.64 K | $12.41 B |
| 12/15/2025 | $114.28 | $114.62 (0.3%) | $115.28 | $113.95 | 654.30 K | $12.51 B |
| 12/12/2025 | $114.48 | $113.86 (-0.54%) | $114.53 | $112.78 | 418.85 K | $12.42 B |
| 12/11/2025 | $113.20 | $114.00 (0.71%) | $114.87 | $112.79 | 640.32 K | $12.44 B |
| 12/10/2025 | $109.79 | $112.83 (2.77%) | $113.40 | $109.79 | 1.27 M | $12.31 B |
| 12/09/2025 | $111.75 | $109.96 (-1.6%) | $112.63 | $109.85 | 498.79 K | $12.00 B |
| 12/08/2025 | $113.77 | $111.80 (-1.73%) | $113.89 | $111.09 | 944.70 K | $12.20 B |
| 12/05/2025 | $112.93 | $113.49 (0.5%) | $113.57 | $112.13 | 511.45 K | $12.38 B |
| 12/04/2025 | $111.36 | $113.02 (1.49%) | $113.27 | $111.00 | 512.07 K | $12.33 B |
| 12/03/2025 | $111.01 | $111.60 (0.53%) | $113.15 | $110.94 | 800.50 K | $12.18 B |
| 12/02/2025 | $110.36 | $110.74 (0.34%) | $111.85 | $109.87 | 1.02 M | $12.08 B |
| 12/01/2025 | $109.28 | $109.67 (0.36%) | $110.79 | $109.00 | 785.44 K | $11.97 B |
| 11/28/2025 | $110.40 | $109.87 (-0.48%) | $111.00 | $109.64 | 266.72 K | $11.99 B |
| 11/26/2025 | $109.58 | $110.38 (0.73%) | $111.39 | $109.54 | 460.84 K | $12.04 B |
| 11/25/2025 | $108.49 | $109.83 (1.24%) | $110.33 | $108.45 | 588.75 K | $11.98 B |
| 11/24/2025 | $106.58 | $108.00 (1.33%) | $109.14 | $105.91 | 688.40 K | $11.78 B |
| 11/21/2025 | $104.61 | $106.59 (1.89%) | $107.63 | $104.18 | 1.14 M | $11.63 B |
| 11/20/2025 | $108.36 | $104.53 (-3.53%) | $109.17 | $104.30 | 871.13 K | $11.41 B |
| 11/19/2025 | $106.06 | $106.84 (0.74%) | $107.78 | $106.06 | 521.53 K | $11.66 B |
| 11/18/2025 | $104.45 | $105.64 (1.14%) | $106.16 | $104.00 | 550.30 K | $11.53 B |
| 11/17/2025 | $106.75 | $104.81 (-1.82%) | $107.73 | $104.61 | 579.22 K | $11.44 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
