Mueller Industries, Inc. (MLI)
NYSE: MLI · Real-Time Price · USD
78.21
+3.22 (4.29%)
At close: May 12, 2025, 4:00 PM
78.21
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Mueller Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 78.06 | 78.63 | 76.69 | 78.21 | 78.21 | 4.29% | 858,912 |
| May 9, 2025 | 74.90 | 75.33 | 74.23 | 74.99 | 74.99 | 0.19% | 405,005 |
| May 8, 2025 | 74.47 | 75.96 | 74.30 | 74.85 | 74.85 | 1.42% | 669,546 |
| May 7, 2025 | 74.46 | 74.81 | 73.36 | 73.80 | 73.80 | -0.01% | 662,000 |
| May 6, 2025 | 74.15 | 74.59 | 73.48 | 73.81 | 73.81 | -1.80% | 562,358 |
| May 5, 2025 | 74.74 | 75.86 | 74.62 | 75.16 | 75.16 | -0.52% | 473,692 |
| May 2, 2025 | 74.58 | 75.95 | 73.71 | 75.55 | 75.55 | 2.82% | 450,119 |
| May 1, 2025 | 73.93 | 74.40 | 73.09 | 73.48 | 73.48 | -0.11% | 575,232 |
| Apr 30, 2025 | 72.23 | 73.80 | 71.54 | 73.56 | 73.56 | 1.00% | 900,953 |
| Apr 29, 2025 | 72.47 | 73.63 | 72.14 | 72.83 | 72.83 | -0.01% | 641,043 |
| Apr 28, 2025 | 73.01 | 74.17 | 72.19 | 72.84 | 72.84 | -0.23% | 758,455 |
| Apr 25, 2025 | 73.40 | 74.00 | 72.77 | 73.01 | 73.01 | -1.31% | 604,179 |
| Apr 24, 2025 | 72.23 | 74.40 | 72.20 | 73.98 | 73.98 | 2.39% | 830,059 |
| Apr 23, 2025 | 72.57 | 74.79 | 71.92 | 72.25 | 72.25 | 2.80% | 1,150,600 |
| Apr 22, 2025 | 68.69 | 71.19 | 68.39 | 70.28 | 70.28 | 2.67% | 1,095,190 |
| Apr 21, 2025 | 70.00 | 70.30 | 67.91 | 68.45 | 68.45 | -3.52% | 1,173,083 |
| Apr 17, 2025 | 70.60 | 71.71 | 70.08 | 70.95 | 70.95 | 0.04% | 2,817,317 |
| Apr 16, 2025 | 72.94 | 73.38 | 70.05 | 70.92 | 70.92 | -3.55% | 1,474,207 |
| Apr 15, 2025 | 73.88 | 74.66 | 73.32 | 73.53 | 73.53 | -0.28% | 715,533 |
| Apr 14, 2025 | 74.85 | 75.31 | 72.83 | 73.74 | 73.74 | -0.51% | 779,955 |
| Apr 11, 2025 | 72.43 | 74.48 | 71.34 | 74.12 | 74.12 | 2.08% | 704,265 |
| Apr 10, 2025 | 73.00 | 74.48 | 70.63 | 72.61 | 72.61 | -4.11% | 931,874 |
| Apr 9, 2025 | 68.26 | 76.54 | 67.47 | 75.72 | 75.72 | 10.54% | 1,345,271 |
| Apr 8, 2025 | 72.15 | 72.27 | 67.47 | 68.50 | 68.50 | -1.86% | 1,245,750 |
| Apr 7, 2025 | 67.12 | 73.35 | 66.84 | 69.80 | 69.80 | -1.13% | 1,245,608 |
| Apr 4, 2025 | 71.39 | 71.48 | 67.67 | 70.60 | 70.60 | -4.70% | 1,164,000 |
| Apr 3, 2025 | 76.61 | 77.49 | 74.01 | 74.08 | 74.08 | -6.69% | 831,998 |
| Apr 2, 2025 | 76.24 | 79.51 | 76.00 | 79.39 | 79.39 | 2.41% | 816,283 |
| Apr 1, 2025 | 75.78 | 77.61 | 75.15 | 77.52 | 77.52 | 1.81% | 486,477 |
| Mar 31, 2025 | 75.49 | 76.39 | 73.63 | 76.14 | 76.14 | -0.59% | 1,156,299 |
| Mar 28, 2025 | 77.23 | 78.02 | 75.85 | 76.59 | 76.59 | -1.19% | 576,058 |
| Mar 27, 2025 | 78.85 | 78.85 | 76.78 | 77.51 | 77.51 | -1.75% | 613,099 |
| Mar 26, 2025 | 79.52 | 80.29 | 78.60 | 78.89 | 78.89 | -0.42% | 435,943 |
| Mar 25, 2025 | 79.26 | 79.77 | 78.65 | 79.22 | 79.22 | -0.31% | 659,698 |
| Mar 24, 2025 | 78.99 | 80.18 | 78.33 | 79.47 | 79.47 | 2.87% | 909,795 |
| Mar 21, 2025 | 78.36 | 78.70 | 76.57 | 77.25 | 77.25 | -2.94% | 3,204,691 |
| Mar 20, 2025 | 80.42 | 81.45 | 79.44 | 79.59 | 79.59 | -2.28% | 766,852 |
| Mar 19, 2025 | 79.50 | 81.80 | 79.38 | 81.45 | 81.45 | 2.70% | 637,551 |
| Mar 18, 2025 | 80.56 | 80.92 | 78.95 | 79.31 | 79.31 | -2.54% | 730,654 |
| Mar 17, 2025 | 79.76 | 81.65 | 79.74 | 81.38 | 81.38 | 2.38% | 845,087 |
| Mar 14, 2025 | 78.69 | 79.69 | 78.02 | 79.49 | 79.49 | 1.65% | 717,865 |
| Mar 13, 2025 | 78.63 | 80.04 | 78.11 | 78.20 | 77.96 | -0.80% | 1,082,309 |
| Mar 12, 2025 | 82.48 | 82.73 | 78.46 | 78.83 | 78.58 | -3.90% | 1,097,070 |
| Mar 11, 2025 | 81.21 | 83.30 | 81.01 | 82.03 | 81.77 | 1.45% | 1,191,576 |
| Mar 10, 2025 | 80.62 | 82.85 | 80.36 | 80.86 | 80.61 | -1.46% | 1,360,430 |
| Mar 7, 2025 | 79.48 | 82.31 | 78.32 | 82.06 | 81.80 | 3.17% | 1,134,766 |
| Mar 6, 2025 | 79.25 | 80.00 | 78.51 | 79.54 | 79.29 | -0.49% | 894,413 |
| Mar 5, 2025 | 78.68 | 80.49 | 78.68 | 79.93 | 79.68 | 2.21% | 1,220,282 |
| Mar 4, 2025 | 78.02 | 79.27 | 76.70 | 78.20 | 77.96 | -1.64% | 1,034,758 |
| Mar 3, 2025 | 80.51 | 82.23 | 78.86 | 79.50 | 79.25 | -0.85% | 1,026,742 |