Mueller Industries Inc. (MLI)
NYSE: MLI
· Real-Time Price · USD
92.13
-1.60 (-1.71%)
At close: Aug 14, 2025, 3:59 PM
92.16
0.03%
Pre-market: Aug 15, 2025, 08:45 AM EDT
MLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 92.55 | 92.88 | 91.79 | 92.16 | 92.16 | -1.68% | 725,080 |
| Aug 13, 2025 | 92.81 | 93.86 | 92.49 | 93.73 | 93.73 | 1.02% | 726,231 |
| Aug 12, 2025 | 90.22 | 92.83 | 89.65 | 92.78 | 92.78 | 3.12% | 815,847 |
| Aug 11, 2025 | 89.46 | 90.27 | 89.19 | 89.97 | 89.97 | 1.00% | 729,032 |
| Aug 8, 2025 | 88.47 | 89.32 | 88.05 | 89.08 | 89.08 | 0.93% | 569,800 |
| Aug 7, 2025 | 88.09 | 88.39 | 87.27 | 88.26 | 88.26 | 1.06% | 1,118,000 |
| Aug 6, 2025 | 87.38 | 87.43 | 86.05 | 87.33 | 87.33 | -0.06% | 895,925 |
| Aug 5, 2025 | 85.49 | 87.46 | 84.90 | 87.38 | 87.38 | 2.69% | 1,023,917 |
| Aug 4, 2025 | 84.40 | 85.61 | 83.58 | 85.09 | 85.09 | 2.10% | 897,910 |
| Aug 1, 2025 | 84.00 | 84.25 | 82.35 | 83.34 | 83.34 | -2.38% | 1,050,400 |
| Jul 31, 2025 | 87.16 | 88.41 | 85.12 | 85.37 | 85.37 | -2.43% | 1,068,075 |
| Jul 30, 2025 | 88.29 | 88.73 | 86.70 | 87.50 | 87.50 | -0.48% | 1,225,107 |
| Jul 29, 2025 | 88.77 | 89.04 | 87.90 | 87.92 | 87.92 | 0.03% | 1,183,017 |
| Jul 28, 2025 | 88.94 | 89.01 | 87.28 | 87.89 | 87.89 | -0.94% | 950,047 |
| Jul 25, 2025 | 88.40 | 89.01 | 88.28 | 88.72 | 88.72 | 0.48% | 877,210 |
| Jul 24, 2025 | 87.28 | 88.60 | 86.70 | 88.30 | 88.30 | 1.37% | 1,302,384 |
| Jul 23, 2025 | 86.09 | 87.32 | 85.76 | 87.11 | 87.11 | 1.65% | 1,054,949 |
| Jul 22, 2025 | 86.23 | 86.23 | 83.41 | 85.70 | 85.70 | 2.73% | 1,265,605 |
| Jul 21, 2025 | 84.70 | 84.86 | 83.39 | 83.42 | 83.42 | -1.25% | 1,068,323 |
| Jul 18, 2025 | 86.07 | 86.33 | 83.81 | 84.48 | 84.48 | -1.56% | 790,700 |