Mueller Industries, Inc. (MLI) Charts

$77.88

$0.06 (-0.08%)
Last update: 04:00 PM EST
Day's range
$77.18
Day's range
$78.4

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