Mueller Industries, Inc. Common Stock (MLI)

Last Price114.80

Change-1.61 (-1.38%)

NYSE · Last Trade: Jan 1st, 6:40 AM EST

Historical Prices For Mueller Industries, Inc. Common Stock (MLI)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	116.34	116.92	114.75	114.80	831,218	114.80
12/30/2025	117.66	118.14	116.29	116.41	672,267	116.41
12/29/2025	117.88	118.47	116.73	117.71	558,586	117.71
12/26/2025	118.22	118.22	117.26	118.13	343,873	118.13
12/24/2025	117.82	118.91	117.38	118.32	571,356	118.32
12/23/2025	117.20	118.09	117.01	117.38	538,460	117.38
12/22/2025	115.76	117.91	115.47	117.38	1,197,632	117.38
12/19/2025	112.69	115.85	112.41	115.60	4,009,864	115.60
12/18/2025	113.31	114.89	112.67	112.78	815,563	112.78
12/17/2025	113.43	114.40	111.91	112.60	412,754	112.60
12/16/2025	114.58	114.93	112.80	113.73	476,636	113.73
12/15/2025	114.28	115.28	113.95	114.62	654,262	114.62
12/12/2025	114.48	114.53	112.78	113.86	418,848	113.86
12/11/2025	113.20	114.87	112.79	114.00	640,315	114.00
12/10/2025	109.79	113.40	109.79	112.83	1,269,154	112.83
12/09/2025	111.75	112.63	109.85	109.96	498,736	109.96
12/08/2025	113.77	113.89	111.09	111.80	854,403	111.80
12/05/2025	112.93	113.57	112.13	113.49	511,445	113.49
12/04/2025	111.36	113.27	111.00	113.02	511,816	112.77
12/03/2025	111.01	113.15	110.94	111.60	800,479	111.35
12/02/2025	110.36	111.85	109.87	110.74	1,016,271	110.50
12/01/2025	109.28	110.79	109.00	109.67	785,437	109.43
11/28/2025	110.40	111.00	109.64	109.87	266,715	109.63
11/26/2025	109.58	111.39	109.54	110.38	460,839	110.14
11/25/2025	108.49	110.33	108.45	109.83	588,696	109.59
11/24/2025	106.58	109.14	105.92	108.00	688,338	107.76
11/21/2025	104.61	107.63	104.18	106.59	1,140,036	106.35
11/20/2025	108.36	109.17	104.30	104.53	871,003	104.30
11/19/2025	106.06	107.78	106.06	106.84	521,323	106.60
11/18/2025	104.45	106.16	104.00	105.64	550,264	105.41
11/17/2025	106.75	107.73	104.61	104.81	579,158	104.58
11/14/2025	105.94	108.16	105.94	106.92	461,843	106.68
11/13/2025	109.20	109.90	106.79	107.15	486,213	106.91
11/12/2025	108.41	109.87	108.28	109.12	410,880	108.88
11/11/2025	107.60	108.88	107.17	108.28	506,371	108.04
11/10/2025	107.60	109.07	106.65	107.72	593,834	107.48
11/07/2025	106.17	107.60	105.40	107.09	556,812	106.85
11/06/2025	107.96	108.75	106.03	106.47	854,825	106.23
11/05/2025	106.27	109.48	106.08	107.93	1,030,166	107.69
11/04/2025	107.15	107.96	106.03	107.26	652,347	107.02
11/03/2025	105.74	108.12	104.81	108.00	829,710	107.76
10/31/2025	105.79	106.29	104.55	105.87	500,392	105.64
10/30/2025	105.12	107.74	104.13	105.42	1,020,813	105.19
10/29/2025	104.41	106.55	103.82	104.76	820,189	104.53
10/28/2025	103.20	104.70	102.70	104.41	539,255	104.18
10/27/2025	103.90	104.14	102.40	103.71	617,426	103.48
10/24/2025	104.80	105.78	102.86	102.99	719,505	102.76
10/23/2025	105.19	106.28	103.58	104.21	922,698	103.98
10/22/2025	104.40	105.27	102.91	104.21	1,088,229	103.98
10/21/2025	99.57	104.65	99.02	104.38	905,973	104.15
10/20/2025	99.57	100.77	99.06	100.27	589,639	100.05
10/17/2025	98.41	98.96	97.59	98.57	697,419	98.35
10/16/2025	99.38	99.75	97.63	98.57	711,571	98.35
10/15/2025	100.55	100.93	97.85	99.15	548,839	98.93
10/14/2025	97.16	100.84	96.87	99.91	766,539	99.69
10/13/2025	98.08	99.42	97.99	98.21	493,460	97.99
10/10/2025	98.33	99.41	96.53	96.96	1,035,692	96.75
10/09/2025	100.14	100.42	97.42	97.94	674,466	97.72
10/08/2025	99.61	100.43	98.79	100.29	652,583	100.07
10/07/2025	100.01	100.45	98.23	98.68	478,437	98.46
10/06/2025	100.80	101.25	99.55	99.65	665,589	99.43
10/03/2025	100.94	101.56	100.14	100.50	806,348	100.28
10/02/2025	99.87	100.64	99.02	100.55	541,541	100.33
10/01/2025	100.34	100.50	99.34	99.95	521,265	99.73