5 DAY PERFORMANCE
-4.26%
1 MONTH PERFORMANCE
-10.53%
3 MONTH PERFORMANCE
-13.59%
6 MONTH PERFORMANCE
-1.76%
YEAR-TO-DATE PERFORMANCE
-10.58%
1 YEAR PERFORMANCE
+35.63%
Mueller Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $70.60 | $70.95 (0.5%) | $71.71 | $70.08 | 2.82 M | $7.91 B |
| 04/16/2025 | $72.94 | $70.92 (-2.77%) | $73.38 | $70.05 | 1.47 M | $7.91 B |
| 04/15/2025 | $73.88 | $73.53 (-0.47%) | $74.66 | $73.32 | 715,533 | $8.20 B |
| 04/14/2025 | $74.85 | $73.74 (-1.48%) | $75.31 | $72.83 | 780,000 | $8.23 B |
| 04/11/2025 | $72.43 | $74.12 (2.33%) | $74.48 | $71.34 | 704,300 | $8.27 B |
| 04/10/2025 | $73.00 | $72.61 (-0.53%) | $74.48 | $70.63 | 931,900 | $8.10 B |
| 04/09/2025 | $68.26 | $75.72 (10.93%) | $76.54 | $67.47 | 1.35 M | $8.45 B |
| 04/08/2025 | $72.15 | $68.50 (-5.06%) | $72.27 | $67.47 | 1.25 M | $7.64 B |
| 04/07/2025 | $67.12 | $69.80 (3.99%) | $73.35 | $66.84 | 1.25 M | $7.79 B |
| 04/04/2025 | $71.39 | $70.60 (-1.11%) | $71.48 | $67.67 | 1.16 M | $7.88 B |
| 04/03/2025 | $76.61 | $74.08 (-3.3%) | $77.49 | $74.01 | 832,000 | $8.26 B |
| 04/02/2025 | $76.24 | $79.39 (4.13%) | $79.51 | $76.00 | 816,300 | $8.86 B |
| 04/01/2025 | $75.78 | $77.52 (2.3%) | $77.61 | $75.15 | 486,500 | $8.65 B |
| 03/31/2025 | $75.49 | $76.14 (0.86%) | $76.39 | $73.63 | 1.16 M | $8.49 B |
| 03/28/2025 | $77.23 | $76.59 (-0.83%) | $78.02 | $75.85 | 576,058 | $8.54 B |
| 03/27/2025 | $78.85 | $77.51 (-1.7%) | $78.85 | $76.78 | 613,100 | $8.65 B |
| 03/26/2025 | $79.52 | $78.89 (-0.79%) | $80.29 | $78.60 | 435,943 | $8.80 B |
| 03/25/2025 | $79.26 | $79.22 (-0.05%) | $79.77 | $78.65 | 659,700 | $8.84 B |
| 03/24/2025 | $78.99 | $79.47 (0.61%) | $80.18 | $78.33 | 909,795 | $8.86 B |
| 03/21/2025 | $78.36 | $77.25 (-1.42%) | $78.70 | $76.57 | 3.20 M | $8.62 B |
| 03/20/2025 | $80.42 | $79.59 (-1.03%) | $81.45 | $79.44 | 766,900 | $8.88 B |
| 03/19/2025 | $79.50 | $81.45 (2.45%) | $81.80 | $79.38 | 637,551 | $9.09 B |
| 03/18/2025 | $80.56 | $79.31 (-1.55%) | $80.92 | $78.95 | 730,700 | $8.85 B |
| 03/17/2025 | $79.76 | $81.38 (2.03%) | $81.65 | $79.74 | 845,100 | $9.08 B |
| 03/14/2025 | $78.69 | $79.49 (1.02%) | $79.69 | $78.02 | 717,900 | $8.87 B |
| 03/13/2025 | $78.63 | $78.20 (-0.55%) | $80.04 | $78.11 | 1.08 M | $8.72 B |
| 03/12/2025 | $82.48 | $78.83 (-4.43%) | $82.73 | $78.46 | 1.10 M | $8.79 B |
| 03/11/2025 | $81.21 | $82.03 (1.01%) | $83.30 | $81.01 | 1.19 M | $9.15 B |
| 03/10/2025 | $80.62 | $80.86 (0.3%) | $82.85 | $80.36 | 1.36 M | $9.02 B |
| 03/07/2025 | $79.48 | $82.06 (3.25%) | $82.31 | $78.32 | 1.13 M | $9.15 B |
| 03/06/2025 | $79.25 | $79.54 (0.37%) | $80.00 | $78.51 | 894,413 | $8.87 B |
| 03/05/2025 | $78.68 | $79.93 (1.59%) | $80.49 | $78.68 | 1.22 M | $8.92 B |
| 03/04/2025 | $78.02 | $78.20 (0.23%) | $79.27 | $76.70 | 1.03 M | $8.72 B |
| 03/03/2025 | $80.51 | $79.50 (-1.25%) | $82.23 | $78.86 | 1.03 M | $8.87 B |
| 02/28/2025 | $78.89 | $80.18 (1.64%) | $80.29 | $78.51 | 835,372 | $8.94 B |
| 02/27/2025 | $79.46 | $78.80 (-0.83%) | $80.50 | $78.76 | 795,200 | $8.79 B |
| 02/26/2025 | $80.50 | $79.70 (-0.99%) | $81.64 | $79.04 | 883,913 | $8.89 B |
| 02/25/2025 | $79.82 | $80.30 (0.6%) | $81.58 | $79.12 | 1.05 M | $8.94 B |
| 02/24/2025 | $79.00 | $79.59 (0.75%) | $80.97 | $77.83 | 1.06 M | $8.86 B |
| 02/21/2025 | $82.44 | $78.39 (-4.91%) | $82.44 | $78.25 | 1.10 M | $8.73 B |
| 02/20/2025 | $81.32 | $80.58 (-0.91%) | $81.47 | $79.79 | 659,024 | $8.97 B |
| 02/19/2025 | $81.06 | $81.61 (0.68%) | $82.02 | $80.45 | 587,805 | $9.09 B |
| 02/18/2025 | $81.50 | $82.28 (0.96%) | $82.73 | $81.35 | 738,228 | $9.16 B |
| 02/14/2025 | $80.84 | $81.28 (0.54%) | $82.49 | $80.56 | 881,000 | $9.05 B |
| 02/13/2025 | $79.65 | $80.62 (1.22%) | $81.01 | $79.17 | 649,871 | $8.98 B |
| 02/12/2025 | $79.71 | $79.42 (-0.36%) | $80.37 | $78.18 | 975,500 | $8.84 B |
| 02/11/2025 | $79.98 | $80.82 (1.05%) | $80.97 | $79.72 | 460,900 | $9.00 B |
| 02/10/2025 | $80.27 | $80.39 (0.15%) | $80.96 | $79.43 | 638,518 | $8.95 B |
| 02/07/2025 | $81.40 | $80.27 (-1.39%) | $81.44 | $79.28 | 751,300 | $8.94 B |
| 02/06/2025 | $78.90 | $81.37 (3.13%) | $81.42 | $78.86 | 786,813 | $9.06 B |
| 02/05/2025 | $77.48 | $78.31 (1.07%) | $79.11 | $76.68 | 989,000 | $8.72 B |
| 02/04/2025 | $79.71 | $76.28 (-4.3%) | $80.84 | $73.25 | 1.18 M | $8.49 B |
| 02/03/2025 | $76.88 | $78.02 (1.48%) | $78.72 | $76.15 | 574,625 | $8.69 B |
| 01/31/2025 | $80.07 | $78.75 (-1.65%) | $80.12 | $78.42 | 935,242 | $8.77 B |
| 01/30/2025 | $80.79 | $80.11 (-0.84%) | $80.98 | $79.62 | 612,051 | $8.92 B |
| 01/29/2025 | $79.78 | $79.51 (-0.34%) | $81.29 | $79.29 | 505,328 | $8.85 B |
| 01/28/2025 | $79.10 | $80.05 (1.2%) | $80.08 | $78.21 | 523,500 | $8.91 B |
| 01/27/2025 | $79.99 | $78.89 (-1.38%) | $80.29 | $78.53 | 657,928 | $8.79 B |
| 01/24/2025 | $81.78 | $80.85 (-1.14%) | $81.78 | $79.81 | 723,645 | $9.00 B |
| 01/23/2025 | $81.30 | $81.83 (0.65%) | $82.25 | $80.95 | 642,200 | $9.11 B |
| 01/22/2025 | $82.72 | $81.46 (-1.52%) | $82.72 | $79.80 | 710,200 | $9.07 B |
| 01/21/2025 | $83.20 | $82.67 (-0.64%) | $83.86 | $82.44 | 1.07 M | $9.21 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.
