5 DAY PERFORMANCE
+3.09%
1 MONTH PERFORMANCE
+7.71%
3 MONTH PERFORMANCE
+20.07%
6 MONTH PERFORMANCE
+44.65%
YEAR-TO-DATE PERFORMANCE
+4.90%
1 YEAR PERFORMANCE
+50.92%
Mueller Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $119.08 | $120.42 (1.13%) | $120.98 | $118.22 | 149.19 K | $13.18 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 |
| 11/14/2025 | $105.94 | $106.92 (0.93%) | $108.16 | $105.94 | 461.84 K | $11.67 B |
| 11/13/2025 | $109.20 | $107.15 (-1.88%) | $109.90 | $106.79 | 486.21 K | $11.69 B |
| 11/12/2025 | $108.41 | $109.12 (0.65%) | $109.87 | $108.28 | 410.90 K | $11.91 B |
| 11/11/2025 | $107.60 | $108.28 (0.63%) | $108.88 | $107.17 | 506.41 K | $11.81 B |
| 11/10/2025 | $107.60 | $107.72 (0.11%) | $109.07 | $106.65 | 593.85 K | $11.75 B |
| 11/07/2025 | $106.17 | $107.09 (0.87%) | $107.60 | $105.40 | 556.81 K | $11.69 B |
| 11/06/2025 | $107.96 | $106.47 (-1.38%) | $108.75 | $106.03 | 854.83 K | $11.62 B |
| 11/05/2025 | $106.27 | $107.93 (1.56%) | $109.48 | $106.08 | 1.03 M | $11.78 B |
| 11/04/2025 | $107.15 | $107.26 (0.1%) | $107.96 | $106.03 | 652.36 K | $11.70 B |
| 11/03/2025 | $105.74 | $108.00 (2.14%) | $108.12 | $104.81 | 829.73 K | $11.78 B |
| 10/31/2025 | $105.79 | $105.87 (0.08%) | $106.29 | $104.55 | 500.40 K | $11.55 B |
| 10/30/2025 | $105.12 | $105.42 (0.29%) | $107.74 | $104.13 | 1.02 M | $11.50 B |
| 10/29/2025 | $104.41 | $104.76 (0.34%) | $106.55 | $103.82 | 820.20 K | $11.43 B |
| 10/28/2025 | $103.20 | $104.41 (1.17%) | $104.70 | $102.70 | 539.30 K | $11.39 B |
| 10/27/2025 | $103.90 | $103.71 (-0.18%) | $104.14 | $102.40 | 617.44 K | $11.32 B |
| 10/24/2025 | $104.80 | $102.99 (-1.73%) | $105.78 | $102.86 | 719.50 K | $11.24 B |
| 10/23/2025 | $105.19 | $104.21 (-0.93%) | $106.28 | $103.58 | 922.70 K | $11.37 B |
| 10/22/2025 | $104.40 | $104.21 (-0.18%) | $105.27 | $102.91 | 1.09 M | $11.37 B |
| 10/21/2025 | $99.57 | $104.38 (4.83%) | $104.65 | $99.02 | 906.15 K | $11.39 B |
| 10/20/2025 | $99.57 | $100.27 (0.7%) | $100.77 | $99.06 | 589.64 K | $10.94 B |
| 10/17/2025 | $98.41 | $98.57 (0.16%) | $98.96 | $97.59 | 697.42 K | $10.72 B |
| 10/16/2025 | $99.38 | $98.57 (-0.82%) | $99.76 | $97.63 | 711.60 K | $10.72 B |
| 10/15/2025 | $100.55 | $99.15 (-1.39%) | $100.93 | $97.85 | 548.84 K | $10.78 B |
| 10/14/2025 | $97.16 | $99.91 (2.83%) | $100.85 | $96.87 | 766.54 K | $10.86 B |
| 10/13/2025 | $98.08 | $98.21 (0.13%) | $99.42 | $97.99 | 493.50 K | $10.68 B |
| 10/10/2025 | $98.33 | $96.96 (-1.39%) | $99.41 | $96.53 | 1.04 M | $10.54 B |
| 10/09/2025 | $100.14 | $97.94 (-2.2%) | $100.42 | $97.42 | 674.50 K | $10.65 B |
| 10/08/2025 | $99.61 | $100.29 (0.68%) | $100.43 | $98.79 | 652.60 K | $10.91 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.
