Indicators

Markets:

News

Mueller Industries, Inc. Common Stock (NY:MLI)

133.03 -2.40 (-1.77%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	135.55	135.55	132.93	133.03	374,417	-2.40(-1.77%)
Apr 30, 2026	133.72	136.15	132.99	135.43	584,392	+2.56(+1.93%)
Apr 29, 2026	135.46	136.25	132.60	132.87	654,597	-2.77(-2.04%)
Apr 28, 2026	139.50	139.50	133.67	135.64	537,599	-0.86(-0.63%)
Apr 27, 2026	137.11	138.83	135.24	136.50	793,345	+0.48(+0.35%)
Apr 24, 2026	136.50	136.99	134.83	136.02	473,173	+0.28(+0.21%)
Apr 23, 2026	135.00	136.95	134.45	135.74	627,096	+0.80(+0.59%)
Apr 22, 2026	136.30	139.68	133.37	134.94	931,347	+0.22(+0.16%)
Apr 21, 2026	123.02	134.95	122.50	134.72	1,635,240	+13.82(+11.43%)
Apr 20, 2026	121.57	122.12	118.60	120.90	837,971	-1.23(-1.01%)
Apr 17, 2026	120.26	122.98	118.77	122.13	2,257,071	+3.88(+3.28%)
Apr 16, 2026	120.19	121.67	118.21	118.25	881,343	-2.41(-2.00%)
Apr 15, 2026	125.24	125.24	120.61	120.66	962,314	-3.10(-2.50%)
Apr 14, 2026	123.98	124.50	122.35	123.76	663,681	+0.52(+0.42%)
Apr 13, 2026	120.86	123.31	120.42	123.24	549,408	+2.08(+1.72%)
Apr 10, 2026	121.29	121.89	120.28	121.16	441,139	+0.29(+0.24%)
Apr 09, 2026	118.26	121.36	118.26	120.87	545,689	+2.41(+2.03%)
Apr 08, 2026	116.55	119.00	116.55	118.46	1,098,894	+5.61(+4.97%)
Apr 07, 2026	112.41	113.37	111.67	112.85	686,536	+0.15(+0.13%)
Apr 06, 2026	110.67	112.96	109.85	112.70	406,193	+1.98(+1.79%)
Apr 02, 2026	110.15	112.64	109.41	110.72	661,065	-1.81(-1.61%)
Apr 01, 2026	111.64	114.17	110.91	112.53	765,596	+1.73(+1.56%)
Mar 31, 2026	109.60	112.04	108.22	110.80	687,785	+2.91(+2.70%)
Mar 30, 2026	109.33	109.33	107.56	107.89	559,339	-0.56(-0.52%)
Mar 27, 2026	108.94	110.00	108.28	108.45	499,688	-1.05(-0.96%)
Mar 26, 2026	110.66	111.98	109.48	109.50	599,470	-2.50(-2.23%)
Mar 25, 2026	112.59	113.11	110.88	112.00	547,737	+0.90(+0.81%)
Mar 24, 2026	109.12	111.53	109.00	111.10	948,696	+1.07(+0.97%)
Mar 23, 2026	110.83	112.23	109.16	110.03	933,776	+2.27(+2.11%)
Mar 20, 2026	109.18	110.00	107.27	107.76	2,691,469	-2.18(-1.98%)
Mar 19, 2026	109.04	110.90	108.37	109.94	593,417	-0.52(-0.47%)
Mar 18, 2026	110.64	111.76	110.00	110.46	495,033	-0.39(-0.35%)
Mar 17, 2026	111.49	112.14	110.01	110.85	466,942	+0.30(+0.27%)
Mar 16, 2026	110.83	112.00	109.99	110.55	632,301	+0.92(+0.84%)
Mar 13, 2026	111.66	112.49	109.12	109.63	730,171	-0.86(-0.78%)
Mar 12, 2026	112.02	112.31	110.33	110.49	625,809	-3.06(-2.69%)
Mar 11, 2026	113.12	113.81	111.67	113.55	442,348	-0.30(-0.26%)
Mar 10, 2026	115.25	116.12	113.31	113.85	617,428	-0.26(-0.23%)
Mar 09, 2026	112.44	114.75	110.37	114.11	730,508	-0.15(-0.13%)
Mar 06, 2026	114.30	115.23	113.24	114.26	991,048	-2.33(-2.00%)
Mar 05, 2026	117.21	117.62	115.17	116.59	634,544	-1.74(-1.47%)
Mar 04, 2026	118.62	119.52	115.93	118.33	465,201	+0.44(+0.37%)
Mar 03, 2026	115.79	118.36	113.27	117.90	744,776	-0.80(-0.67%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.