Mueller Industries Inc.

82.09
0.81 (1.00%)
At close: Feb 18, 2025, 3:59 PM
82.28
0.23%
After-hours: Feb 18, 2025, 04:10 PM EST

MLI Stock Price History

Date Open High Low Close Change % Change Volume
Feb 18, 2025 81.50 82.73 81.35 82.28 1.00 1.23% 737,240
Feb 14, 2025 80.84 82.49 80.56 81.28 0.66 0.82% 881,000
Feb 13, 2025 79.65 81.01 79.17 80.62 1.20 1.51% 649,871
Feb 12, 2025 79.71 80.37 78.18 79.42 -1.40 -1.73% 975,500
Feb 11, 2025 79.98 80.97 79.72 80.82 0.43 0.53% 460,900
Feb 10, 2025 80.27 80.96 79.43 80.39 0.12 0.15% 638,518
Feb 7, 2025 81.40 81.44 79.28 80.27 -1.10 -1.35% 751,300
Feb 6, 2025 78.90 81.42 78.86 81.37 3.06 3.91% 786,813
Feb 5, 2025 77.48 79.11 76.68 78.31 2.03 2.66% 989,000
Feb 4, 2025 79.71 80.84 73.25 76.28 -1.74 -2.23% 1,175,039
Feb 3, 2025 76.88 78.72 76.15 78.02 -0.73 -0.93% 574,625
Jan 31, 2025 80.07 80.12 78.42 78.75 -1.36 -1.70% 935,242
Jan 30, 2025 80.79 80.98 79.62 80.11 0.60 0.75% 612,051
Jan 29, 2025 79.78 81.29 79.29 79.51 -0.54 -0.67% 505,328
Jan 28, 2025 79.10 80.08 78.21 80.05 1.16 1.47% 523,500
Jan 27, 2025 79.99 80.29 78.53 78.89 -1.96 -2.42% 657,928
Jan 24, 2025 81.78 81.78 79.81 80.85 -0.98 -1.20% 723,645
Jan 23, 2025 81.30 82.25 80.95 81.83 0.37 0.45% 642,200
Jan 22, 2025 82.72 82.72 79.80 81.46 -1.21 -1.46% 710,200
Jan 21, 2025 83.20 83.86 82.44 82.67 0.55 0.67% 1,070,138
Jan 17, 2025 83.04 83.20 81.17 82.12 0.27 0.33% 810,911
Jan 16, 2025 81.56 81.98 80.80 81.85 0.61 0.75% 872,700
Jan 15, 2025 82.73 82.73 80.83 81.24 0.60 0.74% 617,600
Jan 14, 2025 79.77 80.86 79.35 80.64 1.52 1.92% 656,148
Jan 13, 2025 77.38 79.32 77.19 79.12 0.91 1.16% 929,826
Jan 10, 2025 78.68 79.01 77.41 78.21 -1.58 -1.98% 807,065
Jan 8, 2025 78.69 79.84 77.96 79.79 0.67 0.85% 828,548
Jan 7, 2025 80.75 81.11 79.05 79.12 -1.66 -2.05% 684,991
Jan 6, 2025 80.80 81.28 80.17 80.78 0.04 0.05% 458,030
Jan 3, 2025 79.80 80.85 79.51 80.74 1.01 1.27% 470,531
Jan 2, 2025 80.00 81.10 78.90 79.73 0.37 0.47% 624,100
Dec 31, 2024 80.04 80.79 79.18 79.36 -0.41 -0.51% 695,307
Dec 30, 2024 79.36 80.26 78.75 79.77 -0.19 -0.24% 470,900
Dec 27, 2024 80.36 80.85 79.14 79.96 -1.10 -1.36% 396,000
Dec 26, 2024 80.23 82.29 79.83 81.06 0.43 0.53% 686,700
Dec 24, 2024 79.75 80.73 79.14 80.63 1.01 1.27% 242,042
Dec 23, 2024 80.38 80.79 78.64 79.62 -0.56 -0.70% 749,849
Dec 20, 2024 78.16 82.24 78.00 80.18 0.69 0.87% 6,269,510
Dec 19, 2024 79.68 80.82 79.00 79.49 0.78 0.99% 923,100
Dec 18, 2024 83.23 83.46 77.87 78.71 -3.78 -4.58% 1,103,106
Dec 17, 2024 83.49 83.57 81.04 82.49 -1.58 -1.88% 883,840
Dec 16, 2024 82.89 84.08 82.29 84.07 1.59 1.93% 903,063
Dec 13, 2024 82.99 83.67 81.54 82.48 -0.47 -0.57% 706,412
Dec 12, 2024 84.00 84.79 82.61 82.95 -1.13 -1.34% 1,004,424
Dec 11, 2024 82.48 85.82 82.08 84.08 3.92 4.89% 1,342,927
Dec 10, 2024 77.91 80.49 77.73 80.16 2.10 2.69% 1,168,372
Dec 9, 2024 78.82 79.36 77.82 78.06 -0.66 -0.84% 697,700
Dec 6, 2024 79.07 79.86 77.41 78.72 -0.21 -0.27% 1,136,914
Dec 5, 2024 78.00 79.00 76.81 78.93 0.25 0.32% 1,359,400
Dec 4, 2024 78.85 79.60 77.87 78.68 -0.20 -0.25% 824,731

Create Price Alert on MLI

Your price alert will notify you when the stock price is above 82.09.

Add to Watchlist