Mueller Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 10, 2025	109.79	111.71	109.79	111.37	-	1.28%	138,473
Dec 9, 2025	111.75	112.63	109.85	109.96	109.96	-1.65%	498,732
Dec 8, 2025	113.77	113.89	111.09	111.80	111.80	-1.49%	852,601
Dec 5, 2025	112.93	113.57	112.13	113.49	113.49	0.42%	511,391
Dec 4, 2025	111.36	113.27	111.00	113.02	112.77	1.27%	511,666
Dec 3, 2025	111.01	113.15	110.94	111.60	111.35	0.78%	800,488
Dec 2, 2025	110.36	111.85	109.87	110.74	110.50	0.98%	1,016,271
Dec 1, 2025	109.28	110.79	109.00	109.67	109.43	-0.18%	785,437
Nov 28, 2025	110.40	111.00	109.64	109.87	109.63	-0.46%	266,715
Nov 26, 2025	109.58	111.39	109.54	110.38	110.14	0.50%	460,839
Nov 25, 2025	108.49	110.33	108.45	109.83	109.59	1.69%	588,746
Nov 24, 2025	106.58	109.14	105.92	108.00	107.76	1.32%	688,378
Nov 21, 2025	104.61	107.63	104.18	106.59	106.35	1.97%	1,140,036
Nov 20, 2025	108.36	109.17	104.30	104.53	104.30	-2.16%	871,125
Nov 19, 2025	106.06	107.78	106.06	106.84	106.60	1.14%	521,526
Nov 18, 2025	104.45	106.16	104.00	105.64	105.41	0.79%	550,264
Nov 17, 2025	106.75	107.73	104.61	104.81	104.58	-1.97%	579,220
Nov 14, 2025	105.94	108.16	105.94	106.92	106.68	-0.21%	461,843
Nov 13, 2025	109.20	109.90	106.79	107.15	106.91	-1.81%	486,213
Nov 12, 2025	108.41	109.87	108.28	109.12	108.88	0.78%	410,880
Nov 11, 2025	107.60	108.89	107.17	108.28	108.04	0.52%	506,412
Nov 10, 2025	107.60	109.07	106.65	107.72	107.48	0.59%	593,848
Nov 7, 2025	106.17	107.60	105.40	107.09	106.85	0.58%	556,812
Nov 6, 2025	107.96	108.75	106.03	106.47	106.23	-1.35%	854,828
Nov 5, 2025	106.27	109.48	106.08	107.93	107.69	0.62%	1,030,183
Nov 4, 2025	107.15	107.96	106.03	107.26	107.02	-0.69%	652,355
Nov 3, 2025	105.74	108.12	104.81	108.00	107.76	2.01%	829,734
Oct 31, 2025	105.79	106.29	104.55	105.87	105.64	0.43%	500,392
Oct 30, 2025	105.12	107.74	104.13	105.42	105.19	0.63%	1,020,813
Oct 29, 2025	104.41	106.55	103.82	104.76	104.53	0.34%	820,200
Oct 28, 2025	103.20	104.70	102.70	104.41	104.18	0.67%	539,264
Oct 27, 2025	103.90	104.14	102.40	103.71	103.48	0.70%	617,436
Oct 24, 2025	104.80	105.78	102.86	102.99	102.76	-1.17%	719,504
Oct 23, 2025	105.19	106.28	103.58	104.21	103.98	-	922,698
Oct 22, 2025	104.40	105.27	102.91	104.21	103.98	-0.16%	1,088,229
Oct 21, 2025	99.57	104.65	99.02	104.38	104.15	4.10%	906,147
Oct 20, 2025	99.57	100.77	99.06	100.27	100.05	1.72%	589,639
Oct 17, 2025	98.41	98.96	97.59	98.57	98.35	-	697,419
Oct 16, 2025	99.38	99.76	97.63	98.57	98.35	-0.58%	711,571
Oct 15, 2025	100.55	100.93	97.85	99.15	98.93	-0.76%	548,839
Oct 14, 2025	97.16	100.85	96.87	99.91	99.69	1.73%	766,538
Oct 13, 2025	98.08	99.42	97.99	98.21	97.99	1.29%	493,460
Oct 10, 2025	98.33	99.41	96.53	96.96	96.75	-1.00%	1,035,692
Oct 9, 2025	100.14	100.42	97.42	97.94	97.72	-2.34%	674,466
Oct 8, 2025	99.61	100.43	98.79	100.29	100.07	1.63%	652,585
Oct 7, 2025	100.01	100.45	98.23	98.68	98.46	-0.97%	478,436
Oct 6, 2025	100.80	101.25	99.55	99.65	99.43	-0.85%	665,589
Oct 3, 2025	100.94	101.56	100.14	100.50	100.28	-0.05%	806,348
Oct 2, 2025	99.87	100.64	99.02	100.55	100.33	0.60%	541,541
Oct 1, 2025	100.34	100.50	99.34	99.95	99.73	-1.15%	521,265