Dark

MLI
Mueller Industries, Inc.
stock NYSE

At Close

Sep 1, 2026 3:59:55 PM EDT

61.05USD-2.179%(-1.36)1,117,336

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-62.41)0

After-hours

Sep 1, 2026 4:44:30 PM EDT

61.04USD-0.016%(-0.01)1,200

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	62.1000	62.6100	60.6000	61.0500	-2.179%	1,117,336	0.000%
2026-08-31	62.7300	63.0500	62.2800	62.4100	-0.621%	1,262,942	-2.179%
2026-08-28	64.1800	64.6100	62.5600	62.8000	-2.150%	1,213,009	-2.787%
2026-08-27	64.0800	64.6600	63.2300	64.1800	+0.156%	1,313,327	-4.877%
2026-08-26	61.4400	64.1000	61.4400	64.0800	+4.178%	1,266,572	-4.728%
2026-08-25	64.0800	65.0800	59.8200	61.5100	-3.058%	2,065,978	-0.748%
2026-08-24	63.0900	64.1050	63.0300	63.4500	+0.364%	1,124,340	-3.783%
2026-08-21	62.3800	63.8220	62.3800	63.2200	+2.034%	1,424,362	-3.432%
2026-08-20	62.2900	63.2750	61.6000	61.9600	-1.227%	872,213	-1.469%
2026-08-19	64.6200	65.0900	62.6700	62.7300	-2.714%	1,124,807	-2.678%
2026-08-18	65.7100	65.7100	64.1100	64.4800	-3.227%	816,980	-5.319%
2026-08-17	65.9100	67.1100	65.7150	66.6300	+1.108%	908,785	-8.375%
2026-08-14	66.5000	66.8000	65.5500	65.9000	-1.081%	1,252,913	-7.360%
2026-08-13	68.0600	68.2500	66.5800	66.6200	-2.431%	843,725	-8.361%
2026-08-12	69.0350	69.4750	67.7300	68.2800	-0.248%	816,294	-10.589%
2026-08-11	68.8800	69.9500	68.2400	68.4500	-0.653%	961,309	-10.811%
2026-08-10	69.4200	69.9450	68.7200	68.9000	+0.073%	1,103,499	-11.393%
2026-08-07	69.6700	69.9830	68.4900	68.8500	-0.878%	759,366	-11.329%
2026-08-06	69.3900	71.1200	69.1400	69.4600	+0.289%	1,107,726	-12.108%
2026-08-05	68.4600	69.3300	68.0420	69.2600	+1.331%	1,024,705	-11.854%
2026-08-04	67.2600	68.6200	66.6900	68.3500	+2.705%	996,256	-10.680%
2026-08-03	66.6000	67.0700	65.8800	66.5500	+0.211%	1,086,469	-8.264%
2026-07-31	68.0000	68.4900	66.4000	66.4100	-0.673%	1,604,554	-8.071%
2026-07-30	66.0900	67.3300	65.8000	66.8600	+2.232%	1,236,034	-8.690%
2026-07-29	65.5300	66.2900	64.9750	65.4000	-1.639%	1,403,081	-6.651%
2026-07-28	63.8700	66.8188	62.8500	66.4900	+3.615%	1,572,192	-8.182%
2026-07-27	64.2500	65.3395	63.5800	64.1700	+0.407%	1,286,493	-4.862%
2026-07-24	63.5800	64.2200	62.7900	63.9100	+1.236%	1,341,906	-4.475%
2026-07-23	62.6900	64.4000	62.3500	63.1300	+0.750%	1,422,683	-3.295%
2026-07-22	62.1200	63.3300	61.3200	62.6600	+0.578%	1,786,211	-2.569%
2026-07-21	60.5000	62.4900	59.7100	62.3000	+5.647%	1,907,631	-2.006%
2026-07-20	59.4700	60.0100	58.3501	58.9700	-0.271%	1,567,065	+3.527%
2026-07-17	58.3800	59.3200	57.7507	59.1300	+0.271%	1,981,187	+3.247%
2026-07-16	58.0300	59.3500	57.9800	58.9700	+2.539%	1,564,231	+3.527%
2026-07-15	58.1300	58.5900	57.1800	57.5100	-1.507%	1,681,967	+6.155%
2026-07-14	57.5000	58.5600	57.1600	58.3900	+3.455%	2,148,234	+4.556%
2026-07-13	56.8100	57.5699	55.9600	56.4400	-0.965%	2,079,638	+8.168%
2026-07-10	56.7600	58.2200	56.7600	56.9900	-1.504%	1,134,564	+7.124%
2026-07-09	56.6600	58.0500	56.3700	57.8600	+3.803%	1,788,136	+5.513%
2026-07-08	55.3900	56.0900	55.0600	55.7400	+0.126%	1,427,175	+9.526%
2026-07-07	56.6000	56.6000	54.5000	55.6700	-2.058%	1,747,815	+9.664%
2026-07-06	56.5000	58.1986	56.3200	56.8400	+0.602%	2,353,513	+7.407%
2026-07-02	57.7300	58.6700	55.5300	56.5000	-1.602%	2,109,739	+8.053%
2026-07-01	61.8860	62.4100	57.3200	57.4200	-6.581%	3,050,053	+6.322%
2026-06-30	61.7200	62.4850	60.3950	61.4650	+0.081%	1,562,246	-0.675%
2026-06-29	63.9050	64.9200	61.0000	61.4150	-4.189%	2,022,880	-0.594%
2026-06-26	66.6550	66.6775	63.7275	64.1000	-4.606%	2,438,231	-4.758%
2026-06-25	67.5950	68.5350	66.2300	67.1950	+0.916%	1,695,113	-9.145%
2026-06-24	68.0600	68.8050	66.3500	66.5850	-2.318%	1,250,859	-8.313%
2026-06-23	68.1550	68.9150	67.2601	68.1650	-2.279%	1,027,905	-10.438%
2026-06-22	68.8950	69.7550	68.5750	69.7550	+1.543%	1,046,049	-12.479%
2026-06-18	69.9500	70.4800	68.1200	68.6950	-0.680%	5,065,519	-11.129%
2026-06-17	69.3250	70.5550	68.9600	69.1650	+0.217%	1,379,602	-11.733%
2026-06-16	69.4800	70.9500	68.9650	69.0150	+0.203%	1,148,986	-11.541%
2026-06-15	70.2900	70.6300	68.8050	68.8750	-0.246%	1,189,503	-11.361%
2026-06-12	68.4200	69.4050	68.0650	69.0450	+1.919%	1,083,404	-11.579%
2026-06-11	67.1200	68.1000	66.7450	67.7450	+2.303%	1,205,287	-9.883%
2026-06-10	67.8050	68.2000	66.1150	66.2200	-2.374%	899,586	-7.807%
2026-06-09	68.0450	68.8500	66.1500	67.8300	+1.801%	948,180	-9.996%
2026-06-08	66.9250	66.9325	66.2100	66.6300	+0.346%	1,021,301	-8.375%
2026-06-05	65.8450	66.7700	65.4325	66.4000	+0.166%	718,310	-8.057%
2026-06-04	65.5800	66.7725	65.4450	66.2900	+0.936%	832,080	-7.905%
2026-06-03	65.2350	66.3250	65.0106	65.6750	+0.597%	1,329,288	-7.042%
2026-06-02	63.8050	65.7350	63.6100	65.2850	+3.373%	1,134,314	-6.487%
2026-06-01	63.2150	63.6650	61.9701	63.1550	-1.781%	1,259,048	-3.333%
2026-05-29	63.5800	64.6775	63.3100	64.3000	+0.532%	1,435,907	-5.054%
2026-05-28	66.7450	68.1850	62.1375	63.9600	-5.796%	1,585,637	-4.550%
2026-05-27	69.4100	69.4100	67.7250	67.8950	-1.957%	1,069,021	-10.082%
2026-05-26	67.4350	69.4150	66.7300	69.2500	+3.831%	984,898	-11.841%
2026-05-22	67.1200	67.2673	66.1351	66.6950	-0.142%	981,984	-8.464%
2026-05-21	66.7050	67.3400	65.7600	66.7900	-0.373%	1,124,054	-8.594%
2026-05-20	66.4050	67.2700	65.8900	67.0400	+1.699%	1,214,090	-8.935%
2026-05-19	67.3700	67.3700	65.1101	65.9200	-3.159%	1,217,334	-7.388%
2026-05-18	68.6300	69.4500	67.7050	68.0700	-0.220%	1,340,279	-10.313%
2026-05-15	69.0000	69.2825	67.6325	68.2200	-2.053%	747,318	-10.510%
2026-05-14	70.3100	70.5500	69.5950	69.6500	-0.179%	1,011,632	-12.347%
2026-05-13	69.3850	70.1550	68.7900	69.7750	+0.693%	978,422	-12.504%
2026-05-12	70.0850	70.1375	68.0550	69.2950	-1.507%	1,545,908	-11.898%
2026-05-11	70.4150	70.7325	69.7350	70.3550	-0.085%	1,082,262	-13.226%
2026-05-08	70.1900	70.7550	69.1650	70.4150	+2.229%	1,053,557	-13.300%
2026-05-07	70.0000	70.4200	68.7100	68.8800	-0.985%	1,329,998	-11.368%
2026-05-06	69.2400	70.0850	68.8501	69.5650	+2.106%	1,271,360	-12.240%
2026-05-05	65.9950	68.1650	65.9600	68.1300	+4.135%	869,742	-10.392%
2026-05-04	66.2950	66.6575	65.1850	65.4250	-1.639%	718,052	-6.687%
2026-05-01	67.7750	67.7750	66.4625	66.5150	-1.772%	748,920	-8.216%
2026-04-30	66.8600	68.0750	66.4950	67.7150	+1.927%	1,168,783	-9.843%
2026-04-29	67.7300	68.1250	66.3000	66.4350	-2.042%	1,309,201	-8.106%
2026-04-28	69.7500	69.7500	66.8350	67.8200	-0.630%	1,075,198	-9.982%
2026-04-27	68.5550	69.4153	67.6200	68.2500	+0.353%	1,587,865	-10.549%
2026-04-24	68.2500	68.4950	67.4150	68.0100	+0.206%	946,346	-10.234%
2026-04-23	67.5000	68.4750	67.2250	67.8700	+0.593%	1,254,202	-10.049%
2026-04-22	68.1500	69.8400	66.6850	67.4700	+0.163%	1,862,693	-9.515%
2026-04-21	61.5100	67.4750	61.2500	67.3600	+11.431%	3,270,499	-9.368%
2026-04-20	60.7850	61.0600	59.3000	60.4500	-1.007%	1,675,982	+0.993%
2026-04-17	60.1300	61.4900	59.3825	61.0650	+3.281%	4,514,142	-0.025%
2026-04-16	60.0950	60.8350	59.1050	59.1250	-1.997%	1,762,704	+3.256%
2026-04-15	62.6200	62.6200	60.3050	60.3300	-2.505%	1,924,656	+1.193%
2026-04-14	61.9900	62.2475	61.1750	61.8800	+0.422%	1,327,363	-1.341%
2026-04-13	60.4300	61.6550	60.2125	61.6200	+1.717%	1,099,033	-0.925%
2026-04-10	60.6450	60.9450	60.1400	60.5800	+0.240%	882,278	+0.776%
2026-04-09	59.1300	60.6775	59.1300	60.4350	+2.034%	1,091,379	+1.018%
2026-04-08	58.2750	59.5000	58.2750	59.2300	+4.971%	2,197,799	+3.073%
2026-04-07	56.2050	56.6834	55.8350	56.4250	+0.133%	1,373,146	+8.197%
2026-04-06	55.3350	56.4800	54.9250	56.3500	+1.788%	812,385	+8.341%
2026-04-02	55.0750	56.3200	54.7050	55.3600	-1.608%	1,322,130	+10.278%
2026-04-01	55.8200	57.0850	55.4550	56.2650	+1.561%	1,531,191	+8.504%
2026-03-31	54.8000	56.0200	54.1100	55.4000	+2.697%	1,375,572	+10.199%
2026-03-30	54.6650	54.6650	53.7800	53.9450	-0.516%	1,118,678	+13.171%
2026-03-27	54.4700	55.0000	54.1400	54.2250	-0.959%	999,376	+12.586%
2026-03-26	55.3300	55.9900	54.7400	54.7500	-2.232%	1,198,942	+11.507%
2026-03-25	56.2950	56.5550	55.4400	56.0000	+0.810%	1,095,475	+9.018%
2026-03-24	54.5600	55.7675	54.5025	55.5500	+0.972%	1,897,395	+9.901%
2026-03-23	55.4150	56.1150	54.5801	55.0150	+2.107%	1,867,582	+10.970%
2026-03-20	54.5900	55.0000	53.6350	53.8800	-1.983%	5,382,938	+13.307%
2026-03-19	54.5200	55.4486	54.1850	54.9700	-0.471%	1,186,835	+11.061%
2026-03-18	55.3200	55.8800	55.0000	55.2300	-0.352%	990,065	+10.538%
2026-03-17	55.7450	56.0700	55.0050	55.4250	+0.271%	933,883	+10.149%
2026-03-16	55.4150	56.0000	54.9950	55.2750	+0.839%	1,264,601	+10.448%
2026-03-13	55.8300	56.2450	54.5600	54.8150	-1.092%	1,460,341	+11.375%
2026-03-12	56.1850	56.3350	55.3400	55.4200	-2.695%	1,247,683	+10.159%
2026-03-11	56.7400	57.0850	56.0100	56.9550	-0.263%	881,941	+7.190%
2026-03-10	57.8100	58.2450	56.8351	57.1050	-0.227%	1,230,958	+6.908%
2026-03-09	56.4000	57.5550	55.3600	57.2350	-0.131%	1,456,429	+6.666%
2026-03-06	57.3300	57.8000	56.8000	57.3100	-2.001%	1,975,837	+6.526%
2026-03-05	58.7900	58.9950	57.7700	58.4800	-1.474%	1,265,091	+4.395%
2026-03-04	59.5000	59.9500	58.1475	59.3550	+0.372%	927,466	+2.856%
2026-03-03	58.0800	59.3650	56.8150	59.1350	-0.672%	1,484,856	+3.238%
2026-03-02	58.2150	59.8200	58.0000	59.5350	+0.941%	1,238,384	+2.545%
2026-02-27	59.5850	59.9400	58.1350	58.9800	-2.075%	1,810,465	+3.510%
2026-02-26	59.6000	60.4600	59.0150	60.2300	+1.577%	921,949	+1.361%
2026-02-25	60.2500	60.2500	59.2600	59.2950	-1.241%	854,021	+2.960%
2026-02-24	59.1300	60.3533	59.1300	60.0400	+1.548%	1,162,168	+1.682%
2026-02-23	59.5650	60.1250	58.6400	59.1250	-1.524%	826,565	+3.256%
2026-02-20	59.6150	60.4325	59.2175	60.0400	+0.823%	1,033,356	+1.682%
2026-02-19	58.2600	59.6000	58.2500	59.5500	+1.804%	1,588,824	+2.519%
2026-02-18	59.0200	59.8500	58.2150	58.4950	-1.499%	1,961,438	+4.368%
2026-02-17	59.2700	59.6450	58.2300	59.3850	-0.578%	2,133,952	+2.804%
2026-02-13	59.4000	59.9350	58.1300	59.7300	+0.513%	1,486,766	+2.210%
2026-02-12	60.6100	61.4000	59.3450	59.4250	-1.427%	2,008,974	+2.735%
2026-02-11	60.2050	60.5900	58.5175	60.2850	+1.081%	2,000,014	+1.269%
2026-02-10	57.8100	59.7900	57.7550	59.6400	+2.916%	2,500,582	+2.364%
2026-02-09	58.9900	59.1250	57.8300	57.9500	-1.663%	1,912,662	+5.349%
2026-02-06	58.3700	59.2050	57.8450	58.9300	+2.256%	2,650,722	+3.597%
2026-02-05	56.4350	58.3400	56.3050	57.6300	+0.532%	3,032,914	+5.934%
2026-02-04	61.5050	61.6275	56.2900	57.3250	-7.279%	4,012,836	+6.498%
2026-02-03	62.0000	63.5200	60.4200	61.8250	-11.158%	4,546,024	-1.254%
2026-02-02	67.7450	69.6450	67.7450	69.5900	+2.233%	2,536,938	-12.272%
2026-01-30	68.0050	68.7000	67.0875	68.0700	-0.903%	1,727,294	-10.313%
2026-01-29	67.9650	68.8200	67.5450	68.6900	+2.134%	2,020,456	-11.122%
2026-01-28	67.2050	67.8275	66.1600	67.2550	+0.060%	1,312,780	-9.226%
2026-01-27	67.0250	67.6299	66.4350	67.2150	+0.456%	1,019,390	-9.172%
2026-01-26	66.6100	67.0350	65.9450	66.9100	+0.821%	1,147,646	-8.758%
2026-01-23	66.5600	66.6200	65.6801	66.3650	-0.293%	1,182,682	-8.009%
2026-01-22	67.1950	67.4250	66.3050	66.5600	-0.560%	1,572,014	-8.278%
2026-01-21	66.1700	67.5400	65.8750	66.9350	+2.105%	1,552,660	-8.792%
2026-01-20	65.8500	66.6125	65.1250	65.5550	-1.295%	1,690,090	-6.872%
2026-01-16	65.4750	66.7150	65.4000	66.4150	+1.583%	1,076,508	-8.078%
2026-01-15	64.7200	65.6950	64.5601	65.3800	+1.703%	1,485,824	-6.623%
2026-01-14	62.9500	64.5800	62.8750	64.2850	+2.032%	1,995,362	-5.032%
2026-01-13	62.5700	63.1900	62.1250	63.0050	+1.294%	1,172,708	-3.103%
2026-01-12	61.5950	62.8025	61.5550	62.2000	+0.647%	1,410,432	-1.849%
2026-01-09	60.9550	61.9750	60.7400	61.8000	+1.871%	1,281,044	-1.214%
2026-01-08	59.5400	60.7150	59.1100	60.6650	+1.889%	1,095,676	+0.635%
2026-01-07	60.0500	60.2350	58.9925	59.5400	-0.692%	1,203,840	+2.536%
2026-01-06	59.3900	59.9950	58.5250	59.9550	+0.579%	1,224,558	+1.826%
2026-01-05	58.4750	60.2350	58.4025	59.6100	+2.063%	1,673,418	+2.416%
2026-01-02	57.5500	58.5075	57.4000	58.4050	+1.751%	1,047,486	+4.529%
2025-12-31	58.1700	58.4600	57.3750	57.4000	-1.383%	1,662,460	+6.359%
2025-12-30	58.8300	59.0700	58.1450	58.2050	-1.104%	1,344,534	+4.888%
2025-12-29	58.9400	59.2375	58.3650	58.8550	-0.356%	1,117,648	+3.730%
2025-12-26	59.1100	59.2625	58.6300	59.0650	-0.161%	687,746	+3.361%
2025-12-24	58.9100	59.4550	58.6900	59.1600	+0.801%	1,142,712	+3.195%
2025-12-23	58.6000	59.0475	58.5050	58.6900	0.000%	1,076,922	+4.021%
2025-12-22	57.8800	58.9545	57.7375	58.6900	+1.540%	2,395,548	+4.021%
2025-12-19	56.3450	57.9250	56.2030	57.8000	+2.500%	8,019,722	+5.623%
2025-12-18	56.6550	57.4450	56.3350	56.3900	+0.160%	1,659,432	+8.264%
2025-12-17	56.7150	57.2000	55.9550	56.3000	-0.994%	825,510	+8.437%
2025-12-16	57.2900	57.4650	56.4000	56.8650	-0.776%	953,274	+7.360%
2025-12-15	57.1400	57.6400	56.9750	57.3100	+0.667%	1,308,524	+6.526%
2025-12-12	57.2400	57.2650	56.3900	56.9300	-0.123%	837,696	+7.237%
2025-12-11	56.6000	57.4350	56.3950	57.0000	+1.037%	1,280,630	+7.105%
2025-12-10	54.8950	56.7000	54.8950	56.4150	+2.610%	2,538,310	+8.216%
2025-12-09	55.8750	56.3150	54.9250	54.9800	-1.646%	997,580	+11.040%
2025-12-08	56.8825	56.9450	55.5451	55.9000	-1.489%	1,889,360	+9.213%
2025-12-05	56.4650	56.7850	56.0650	56.7450	+0.416%	1,022,890	+7.587%
2025-12-04	55.6800	56.6350	55.5000	56.5100	+1.272%	1,024,146	+8.034%
2025-12-03	55.5050	56.5750	55.4700	55.8000	+0.777%	1,600,976	+9.409%
2025-12-02	55.1800	55.9250	54.9350	55.3700	+0.976%	2,032,542	+10.258%
2025-12-01	54.6400	55.3950	54.5000	54.8350	-0.182%	1,570,874	+11.334%
2025-11-28	55.2000	55.5000	54.8205	54.9350	-0.462%	533,430	+11.131%
2025-11-26	54.7900	55.6925	54.7700	55.1900	+0.501%	921,678	+10.618%
2025-11-25	54.2450	55.1650	54.2250	54.9150	+1.694%	1,177,492	+11.172%
2025-11-24	53.2900	54.5700	52.9574	54.0000	+1.323%	1,376,756	+13.056%
2025-11-21	52.3050	53.8150	52.0900	53.2950	+1.971%	2,280,072	+14.551%
2025-11-20	54.1800	54.5850	52.1500	52.2650	-2.162%	1,742,250	+16.809%
2025-11-19	53.0300	53.8900	53.0300	53.4200	+1.136%	1,043,052	+14.283%
2025-11-18	52.2250	53.0775	52.0000	52.8200	+0.792%	1,100,528	+15.581%
2025-11-17	53.3750	53.8650	52.3050	52.4050	-1.973%	1,158,440	+16.497%
2025-11-14	52.9700	54.0800	52.9700	53.4600	-0.215%	923,686	+14.198%
2025-11-13	54.6000	54.9500	53.3950	53.5750	-1.805%	972,426	+13.952%
2025-11-12	54.2050	54.9350	54.1380	54.5600	+0.776%	821,760	+11.895%
2025-11-11	53.8000	54.4423	53.5825	54.1400	+0.520%	1,012,824	+12.763%
2025-11-10	53.8000	54.5350	53.3250	53.8600	+0.588%	1,187,696	+13.349%
2025-11-07	53.0850	53.8013	52.7000	53.5450	+0.582%	1,113,624	+14.016%
2025-11-06	53.9800	54.3725	53.0150	53.2350	-1.353%	1,709,656	+14.680%
2025-11-05	53.1350	54.7400	53.0400	53.9650	+0.625%	2,060,366	+13.129%
2025-11-04	53.5750	53.9800	53.0150	53.6300	-0.685%	1,304,710	+13.836%
2025-11-03	52.8700	54.0600	52.4060	54.0000	+2.012%	1,659,468	+13.056%
2025-10-31	52.8950	53.1450	52.2750	52.9350	+0.427%	1,000,784	+15.330%
2025-10-30	52.5600	53.8682	52.0650	52.7100	+0.630%	2,041,626	+15.822%
2025-10-29	52.2050	53.2750	51.9100	52.3800	+0.335%	1,640,400	+16.552%
2025-10-28	51.6000	52.3500	51.3500	52.2050	+0.675%	1,078,528	+16.943%
2025-10-27	51.9500	52.0700	51.2000	51.8550	+0.699%	1,234,872	+17.732%
2025-10-24	52.4000	52.8900	51.4300	51.4950	-1.171%	1,439,008	+18.555%
2025-10-23	52.5950	53.1400	51.7900	52.1050	0.000%	1,845,396	+17.167%
2025-10-22	52.2000	52.6350	51.4550	52.1050	-0.163%	2,176,458	+17.167%
2025-10-21	49.7850	52.3250	49.5100	52.1900	+4.099%	1,812,294	+16.976%
2025-10-20	49.7850	50.3850	49.5300	50.1350	+1.725%	1,179,278	+21.771%
2025-10-17	49.2050	49.4800	48.7950	49.2850	0.000%	1,394,838	+23.871%
2025-10-16	49.6900	49.8775	48.8125	49.2850	-0.585%	1,423,142	+23.871%
2025-10-15	50.2750	50.4650	48.9250	49.5750	-0.761%	1,097,678	+23.147%
2025-10-14	48.5800	50.4225	48.4362	49.9550	+1.731%	1,533,076	+22.210%
2025-10-13	49.0400	49.7100	48.9950	49.1050	+1.289%	986,920	+24.325%
2025-10-10	49.1650	49.7050	48.2650	48.4800	-1.001%	2,071,384	+25.928%
2025-10-09	50.0700	50.2100	48.7107	48.9700	-2.343%	1,348,932	+24.668%
2025-10-08	49.8050	50.2150	49.3950	50.1450	+1.632%	1,305,170	+21.747%
2025-10-07	50.0050	50.2250	49.1150	49.3400	-0.973%	956,872	+23.733%
2025-10-06	50.4000	50.6250	49.7750	49.8250	-0.846%	1,331,178	+22.529%
2025-10-03	50.4700	50.7775	50.0700	50.2500	-0.050%	1,612,696	+21.493%
2025-10-02	49.9350	50.3200	49.5100	50.2750	+0.600%	1,083,082	+21.432%
2025-10-01	50.1700	50.2500	49.6694	49.9750	-1.147%	1,042,530	+22.161%
2025-09-30	50.2300	50.7275	49.9700	50.5550	+0.838%	1,234,098	+20.760%
2025-09-29	51.0300	51.0400	49.8900	50.1350	-1.114%	987,880	+21.771%
2025-09-26	50.2400	50.8475	50.0150	50.7000	+1.461%	1,070,658	+20.414%
2025-09-25	49.4750	50.2050	49.1219	49.9700	+0.321%	2,008,346	+22.173%
2025-09-24	50.7900	50.8000	49.7625	49.8100	-2.045%	1,309,738	+22.566%
2025-09-23	50.6750	51.3750	50.5300	50.8500	+0.693%	1,679,638	+20.059%
2025-09-22	49.8500	50.6650	49.5698	50.5000	+1.345%	1,553,580	+20.891%
2025-09-19	50.1100	50.1100	49.1366	49.8300	-0.589%	5,401,366	+22.517%
2025-09-18	49.5900	50.1700	49.3125	50.1250	+1.509%	1,945,826	+21.796%
2025-09-17	49.4150	50.3225	49.0500	49.3800	-0.071%	2,420,918	+23.633%
2025-09-16	49.5100	49.5413	48.7850	49.4150	+0.010%	1,933,524	+23.545%
2025-09-15	49.7000	49.9600	49.3050	49.4100	-0.141%	1,654,468	+23.558%
2025-09-12	49.5850	49.9650	49.1051	49.4800	+0.091%	2,291,700	+23.383%
2025-09-11	48.8700	49.5650	48.5677	49.4350	+1.332%	1,814,350	+23.495%
2025-09-10	47.8150	48.8150	47.6350	48.7850	+2.242%	2,067,386	+25.141%
2025-09-09	48.5450	48.8650	47.4450	47.7150	-1.912%	1,586,518	+27.947%
2025-09-08	48.8450	49.0050	48.4350	48.6450	-0.256%	1,434,702	+25.501%
2025-09-05	48.8200	49.2500	47.9450	48.7700	+0.175%	1,065,954	+25.179%
2025-09-04	47.7400	48.7100	47.5250	48.6850	+2.151%	1,619,930	+25.398%
2025-09-03	47.8050	48.1300	47.3100	47.6600	-0.376%	1,158,238	+28.095%
2025-09-02	47.4300	47.9150	47.1100	47.8400	-0.271%	934,508	+27.613%
2025-08-29	48.2700	48.2700	47.6150	47.9700	-0.580%	1,380,136	+27.267%
2025-08-28	48.4300	48.4975	47.9800	48.2500	-0.041%	950,408	+26.528%
2025-08-27	47.7600	48.6300	47.7600	48.2700	+0.594%	1,979,016	+26.476%
2025-08-26	47.3800	48.0345	47.2625	47.9850	+1.448%	1,273,560	+27.227%
2025-08-25	47.1050	47.4700	46.9825	47.3000	+0.265%	947,432	+29.070%
2025-08-22	45.5825	47.2350	45.5688	47.1750	+4.070%	1,342,782	+29.412%
2025-08-21	45.6700	45.9175	44.9750	45.3300	-1.091%	1,840,086	+34.679%
2025-08-20	46.2050	46.2268	45.5925	45.8300	-0.994%	1,135,736	+33.210%
2025-08-19	46.0500	46.6350	45.9775	46.2900	+0.554%	1,409,054	+31.886%
2025-08-18	45.8500	46.2400	45.6000	46.0350	+0.546%	1,712,200	+32.616%
2025-08-15	46.3900	46.4700	45.5050	45.7850	-0.640%	1,182,652	+33.341%
2025-08-14	46.2750	46.4400	45.8950	46.0800	-1.675%	1,450,410	+32.487%
2025-08-13	46.4050	46.9300	46.2450	46.8650	+1.024%	1,452,462	+30.268%
2025-08-12	45.1100	46.4150	44.8235	46.3900	+3.123%	1,631,694	+31.602%
2025-08-11	44.7300	45.1350	44.5950	44.9850	+0.999%	1,458,064	+35.712%
2025-08-08	44.2350	44.6600	44.0250	44.5400	+0.929%	1,139,520	+37.068%
2025-08-07	44.0450	44.1950	43.6350	44.1300	+1.065%	2,235,960	+38.341%
2025-08-06	43.6900	43.7160	43.0225	43.6650	-0.057%	1,791,850	+39.814%
2025-08-05	42.7450	43.7300	42.4500	43.6900	+2.691%	2,047,834	+39.734%
2025-08-04	42.2000	42.8050	41.7900	42.5450	+2.100%	1,795,820	+43.495%
2025-08-01	42.0000	42.1272	41.1725	41.6700	-2.378%	2,100,758	+46.508%
2025-07-31	43.5800	44.2070	42.5600	42.6850	-2.434%	2,136,150	+43.024%
2025-07-30	44.1450	44.3650	43.3500	43.7500	-0.478%	2,450,214	+39.543%
2025-07-29	44.3850	44.5200	43.9475	43.9600	+0.034%	2,366,034	+38.876%
2025-07-28	44.4700	44.5050	43.6400	43.9450	-0.936%	1,900,094	+38.924%
2025-07-25	44.2000	44.5050	44.1400	44.3600	+0.476%	1,754,420	+37.624%
2025-07-24	43.6400	44.3000	43.3500	44.1500	+1.366%	2,604,768	+38.279%
2025-07-23	43.0450	43.6600	42.8800	43.5550	+1.645%	2,109,898	+40.168%
2025-07-22	43.1125	43.1125	41.7025	42.8500	+2.733%	2,531,210	+42.474%
2025-07-21	42.3500	42.4275	41.6950	41.7100	-1.255%	2,136,646	+46.368%
2025-07-18	43.0350	43.1650	41.9050	42.2400	-1.561%	1,581,338	+44.531%
2025-07-17	42.5450	43.2150	42.3650	42.9100	+1.036%	2,632,092	+42.275%
2025-07-16	42.4050	42.6150	41.7500	42.4700	+0.414%	1,512,212	+43.749%
2025-07-15	43.1050	43.1900	42.2550	42.2950	-1.491%	1,653,348	+44.343%
2025-07-14	43.0350	43.0700	42.5675	42.9350	-0.602%	1,675,400	+42.192%
2025-07-11	42.6450	43.2725	42.1701	43.1950	+0.899%	1,931,656	+41.336%
2025-07-10	42.4350	43.0700	42.2675	42.8100	+0.931%	2,149,838	+42.607%
2025-07-09	41.9600	42.4350	41.6555	42.4150	+1.898%	1,639,258	+43.935%
2025-07-08	41.1100	41.8525	41.0700	41.6250	+1.290%	2,205,766	+46.667%
2025-07-07	41.1850	41.6500	40.6925	41.0950	-0.545%	1,558,238	+48.558%
2025-07-03	41.6000	41.8750	41.0525	41.3200	-0.613%	1,067,050	+47.749%
2025-07-02	40.9800	41.6195	40.7750	41.5750	+1.316%	1,899,640	+46.843%
2025-07-01	39.6500	41.2600	39.2850	41.0350	+3.272%	2,459,946	+48.775%
2025-06-30	39.8100	40.0275	39.4550	39.7350	-0.163%	2,201,996	+53.643%
2025-06-27	39.7500	40.3700	39.6575	39.8000	+0.404%	34,388,838	+53.392%
2025-06-26	38.7200	39.6550	38.5350	39.6400	+2.721%	2,005,878	+54.011%
2025-06-25	38.7250	38.7950	38.2875	38.5900	-0.451%	1,501,156	+58.202%
2025-06-24	38.8300	39.1350	38.4950	38.7650	+0.714%	2,418,880	+57.487%
2025-06-23	36.6550	38.5150	36.5125	38.4900	+4.735%	2,212,896	+58.613%
2025-06-20	36.5750	36.9400	36.3700	36.7500	+1.003%	8,610,316	+66.122%
2025-06-18	36.1000	37.1050	36.0800	36.3850	+0.220%	3,054,002	+67.789%
2025-06-17	36.8000	37.0550	36.1000	36.3050	-1.945%	2,794,646	+68.159%
2025-06-16	37.6050	37.6350	36.6050	37.0250	-0.296%	2,686,698	+64.889%
2025-06-13	37.7500	37.8800	36.8750	37.1350	-2.839%	2,812,812	+64.400%
2025-06-12	38.7900	39.1400	38.1950	38.2200	-2.450%	1,433,794	+59.733%
2025-06-11	39.4450	39.6075	39.0000	39.1800	-0.089%	1,411,750	+55.819%
2025-06-10	38.9900	39.2450	38.6300	39.2150	+1.278%	1,613,050	+55.680%
2025-06-09	38.8200	39.0250	38.4550	38.7200	+0.026%	2,843,694	+57.670%
2025-06-06	39.3400	39.3400	38.2950	38.7100	+0.272%	1,686,784	+57.711%
2025-06-05	38.9350	39.0250	38.5500	38.6050	-0.873%	1,208,436	+58.140%
2025-06-04	39.3300	39.6250	38.9250	38.9450	-0.991%	1,260,260	+56.760%
2025-06-03	38.8950	39.4550	38.6600	39.3350	+1.680%	1,132,870	+55.205%
2025-06-02	38.8950	39.0000	38.3200	38.6850	-0.642%	1,383,404	+57.813%
2025-05-30	38.8900	39.2000	38.5900	38.9350	-0.090%	2,105,552	+56.800%
2025-05-29	38.8100	38.9995	38.3050	38.9700	+1.142%	1,306,702	+56.659%
2025-05-28	39.3200	39.3900	38.3600	38.5300	-1.759%	1,370,896	+58.448%
2025-05-27	38.4200	39.2800	38.1051	39.2200	+3.401%	1,655,348	+55.660%
2025-05-23	37.3300	38.2100	37.3300	37.9300	-0.315%	1,258,350	+60.954%
2025-05-22	38.6000	38.6000	37.8400	38.0500	-1.692%	1,277,152	+60.447%
2025-05-21	38.4500	39.0250	38.2400	38.7050	-0.616%	1,453,690	+57.732%
2025-05-20	39.2500	39.5650	38.8775	38.9450	-0.777%	2,075,310	+56.760%
2025-05-19	39.2150	39.4950	39.1150	39.2500	-1.109%	709,178	+55.541%
2025-05-16	39.6400	39.8075	39.1125	39.6900	+0.417%	1,110,884	+53.817%
2025-05-15	39.6600	39.8746	39.1700	39.5250	-0.340%	1,767,090	+54.459%
2025-05-14	39.4600	40.2750	39.1650	39.6600	+0.342%	1,860,032	+53.933%
2025-05-13	39.4200	39.6350	39.1500	39.5250	+1.074%	1,731,594	+54.459%
2025-05-12	39.0300	39.3150	38.3450	39.1050	+4.294%	1,717,824	+56.118%
2025-05-09	37.4500	37.6650	37.1125	37.4950	+0.187%	810,010	+62.822%
2025-05-08	37.2350	37.9775	37.1500	37.4250	+1.423%	1,339,092	+63.126%
2025-05-07	37.2300	37.4050	36.6800	36.9000	-0.014%	1,324,000	+65.447%
2025-05-06	37.0750	37.2950	36.7400	36.9050	-1.796%	1,124,716	+65.425%
2025-05-05	37.3700	37.9300	37.3100	37.5800	-0.516%	947,384	+62.453%
2025-05-02	37.2900	37.9750	36.8550	37.7750	+2.817%	900,238	+61.615%
2025-05-01	36.9650	37.1975	36.5450	36.7400	-0.109%	1,150,464	+66.168%
2025-04-30	36.1150	36.9000	35.7700	36.7800	+1.002%	1,801,906	+65.987%
2025-04-29	36.2350	36.8150	36.0675	36.4150	-0.014%	1,282,086	+67.651%
2025-04-28	36.5050	37.0850	36.0950	36.4200	-0.233%	1,516,910	+67.628%
2025-04-25	36.7000	37.0000	36.3850	36.5050	-1.311%	1,208,358	+67.237%
2025-04-24	36.1150	37.1975	36.0975	36.9900	+2.394%	1,660,118	+65.045%
2025-04-23	36.2850	37.3925	35.9600	36.1250	+2.803%	2,301,200	+68.997%
2025-04-22	34.3450	35.5950	34.1925	35.1400	+2.673%	2,190,380	+73.734%
2025-04-21	35.0000	35.1500	33.9550	34.2250	-3.524%	2,346,166	+78.378%
2025-04-17	35.3000	35.8550	35.0400	35.4750	+0.042%	5,634,634	+72.093%
2025-04-16	36.4700	36.6900	35.0250	35.4600	-3.550%	2,948,414	+72.166%
2025-04-15	36.9400	37.3300	36.6600	36.7650	-0.285%	1,431,066	+66.055%
2025-04-14	37.4250	37.6550	36.4150	36.8700	-0.513%	1,559,910	+65.582%
2025-04-11	36.2150	37.2395	35.6700	37.0600	+2.080%	1,408,530	+64.733%
2025-04-10	36.5000	37.2400	35.3150	36.3050	-4.107%	1,863,748	+68.159%
2025-04-09	34.1300	38.2700	33.7350	37.8600	+10.540%	2,690,542	+61.252%
2025-04-08	36.0770	36.1350	33.7325	34.2500	-1.862%	2,491,500	+78.248%
2025-04-07	33.5600	36.6750	33.4200	34.9000	-1.133%	2,491,216	+74.928%
2025-04-04	35.6925	35.7400	33.8350	35.3000	-4.698%	2,328,000	+72.946%
2025-04-03	38.3050	38.7425	37.0050	37.0400	-6.688%	1,663,996	+64.822%
2025-04-02	38.1200	39.7550	38.0000	39.6950	+2.412%	1,632,566	+53.798%
2025-04-01	37.8900	38.8050	37.5750	38.7600	+1.812%	972,954	+57.508%
2025-03-31	37.7450	38.1950	36.8150	38.0700	-0.588%	2,312,598	+60.362%
2025-03-28	38.6150	39.0100	37.9225	38.2950	-1.187%	1,152,116	+59.420%
2025-03-27	39.4250	39.4250	38.3900	38.7550	-1.749%	1,226,198	+57.528%
2025-03-26	39.7600	40.1450	39.3000	39.4450	-0.417%	871,886	+54.772%
2025-03-25	39.6300	39.8850	39.3250	39.6100	-0.315%	1,319,396	+54.128%
2025-03-24	39.4950	40.0900	39.1650	39.7350	+2.874%	1,819,590	+53.643%
2025-03-21	39.1800	39.3500	38.2825	38.6250	-2.940%	6,409,382	+58.058%
2025-03-20	40.2100	40.7250	39.7200	39.7950	-2.284%	1,533,704	+53.411%
2025-03-19	39.7500	40.9000	39.6900	40.7250	+2.698%	1,275,102	+49.908%
2025-03-18	40.2800	40.4575	39.4750	39.6550	-2.544%	1,461,308	+53.953%
2025-03-17	39.8800	40.8250	39.8700	40.6900	+2.378%	1,690,174	+50.037%
2025-03-14	39.3450	39.8450	39.0075	39.7450	+1.650%	1,435,730	+53.604%
2025-03-13	39.3150	40.0200	39.0550	39.1000	-0.799%	2,164,618	+56.138%

.dark-mode .kDlsh9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kDlsh9{ color: #333333; background-color: white; border: 2px solid #333333; }MLIMueller Industries, Inc.stock NYSE

MLI
Mueller Industries, Inc.
stock NYSE