5 DAY PERFORMANCE
+2.66%
1 MONTH PERFORMANCE
+5.99%
3 MONTH PERFORMANCE
-2.04%
6 MONTH PERFORMANCE
-3.58%
YEAR-TO-DATE PERFORMANCE
-1.86%
1 YEAR PERFORMANCE
+32.20%
Mueller Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $77.78 | $77.87 (0.12%) | $78.40 | $77.18 | 1.05 M | $8.69 B |
| 05/29/2025 | $77.62 | $77.94 (0.41%) | $78.00 | $76.61 | 653.35 K | $8.69 B |
| 05/28/2025 | $78.64 | $77.06 (-2.01%) | $78.78 | $76.72 | 685.45 K | $8.60 B |
| 05/27/2025 | $76.84 | $78.44 (2.08%) | $78.56 | $76.21 | 827.70 K | $8.75 B |
| 05/23/2025 | $74.66 | $75.86 (1.61%) | $76.42 | $74.66 | 629.20 K | $8.46 B |
| 05/22/2025 | $77.20 | $76.10 (-1.42%) | $77.20 | $75.68 | 638.60 K | $8.49 B |
| 05/21/2025 | $76.90 | $77.41 (0.66%) | $78.05 | $76.48 | 726.85 K | $8.63 B |
| 05/20/2025 | $78.50 | $77.89 (-0.78%) | $79.13 | $77.76 | 1.04 M | $8.69 B |
| 05/19/2025 | $78.43 | $78.50 (0.09%) | $78.99 | $78.23 | 354.60 K | $8.76 B |
| 05/16/2025 | $79.28 | $79.38 (0.13%) | $79.61 | $78.22 | 555.44 K | $8.85 B |
| 05/15/2025 | $79.32 | $79.05 (-0.34%) | $79.75 | $78.34 | 883.55 K | $8.82 B |
| 05/14/2025 | $78.92 | $79.32 (0.51%) | $80.55 | $78.33 | 930.02 K | $8.85 B |
| 05/13/2025 | $78.84 | $79.05 (0.27%) | $79.27 | $78.30 | 865.80 K | $8.82 B |
| 05/12/2025 | $78.06 | $78.21 (0.19%) | $78.63 | $76.69 | 858.91 K | $8.72 B |
| 05/09/2025 | $74.90 | $74.99 (0.12%) | $75.33 | $74.22 | 405.01 K | $8.36 B |
| 05/08/2025 | $74.47 | $74.85 (0.51%) | $75.96 | $74.30 | 669.55 K | $8.35 B |
| 05/07/2025 | $74.46 | $73.80 (-0.89%) | $74.81 | $73.36 | 662.00 K | $8.23 B |
| 05/06/2025 | $74.15 | $73.81 (-0.46%) | $74.59 | $73.48 | 562.36 K | $8.23 B |
| 05/05/2025 | $74.74 | $75.16 (0.56%) | $75.86 | $74.62 | 473.70 K | $8.38 B |
| 05/02/2025 | $74.58 | $75.55 (1.3%) | $75.95 | $73.71 | 450.12 K | $8.43 B |
| 05/01/2025 | $73.93 | $73.48 (-0.61%) | $74.40 | $73.09 | 575.23 K | $8.20 B |
| 04/30/2025 | $72.23 | $73.56 (1.84%) | $73.80 | $71.54 | 901.00 K | $8.21 B |
| 04/29/2025 | $72.47 | $72.83 (0.5%) | $73.63 | $72.14 | 641.04 K | $8.12 B |
| 04/28/2025 | $73.01 | $72.84 (-0.23%) | $74.17 | $72.19 | 758.50 K | $8.12 B |
| 04/25/2025 | $73.40 | $73.01 (-0.53%) | $74.00 | $72.77 | 604.20 K | $8.14 B |
| 04/24/2025 | $72.23 | $73.98 (2.42%) | $74.40 | $72.19 | 830.06 K | $8.25 B |
| 04/23/2025 | $72.57 | $72.25 (-0.44%) | $74.79 | $71.92 | 1.15 M | $8.06 B |
| 04/22/2025 | $68.69 | $70.28 (2.31%) | $71.19 | $68.39 | 1.10 M | $7.84 B |
| 04/21/2025 | $70.00 | $68.45 (-2.21%) | $70.30 | $67.91 | 1.17 M | $7.64 B |
| 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 | 715.53 K | $8.20 B |
| 04/14/2025 | $74.85 | $73.74 (-1.48%) | $75.31 | $72.83 | 780.00 K | $8.23 B |
| 04/11/2025 | $72.43 | $74.12 (2.33%) | $74.48 | $71.34 | 704.30 K | $8.27 B |
| 04/10/2025 | $73.00 | $72.61 (-0.53%) | $74.48 | $70.63 | 931.90 K | $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 | 832.00 K | $8.26 B |
| 04/02/2025 | $76.24 | $79.39 (4.13%) | $79.51 | $76.00 | 816.30 K | $8.86 B |
| 04/01/2025 | $75.78 | $77.52 (2.3%) | $77.61 | $75.15 | 486.50 K | $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 | 576.06 K | $8.54 B |
| 03/27/2025 | $78.85 | $77.51 (-1.7%) | $78.85 | $76.78 | 613.10 K | $8.65 B |
| 03/26/2025 | $79.52 | $78.89 (-0.79%) | $80.29 | $78.60 | 435.94 K | $8.80 B |
| 03/25/2025 | $79.26 | $79.22 (-0.05%) | $79.77 | $78.65 | 659.70 K | $8.84 B |
| 03/24/2025 | $78.99 | $79.47 (0.61%) | $80.18 | $78.33 | 909.80 K | $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 | 766.90 K | $8.88 B |
| 03/19/2025 | $79.50 | $81.45 (2.45%) | $81.80 | $79.38 | 637.55 K | $9.09 B |
| 03/18/2025 | $80.56 | $79.31 (-1.55%) | $80.92 | $78.95 | 730.70 K | $8.85 B |
| 03/17/2025 | $79.76 | $81.38 (2.03%) | $81.65 | $79.74 | 845.10 K | $9.08 B |
| 03/14/2025 | $78.69 | $79.49 (1.02%) | $79.69 | $78.02 | 717.90 K | $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 | 894.41 K | $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 |
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.
