Mueller Industries Inc.

74.66
-1.93 (-2.52%)
At close: Mar 31, 2025, 9:54 AM

Mueller Industries Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 77.23 77.82 75.85 76.59 -0.92 -1.19% 463,544
Mar 27, 2025 78.85 78.85 76.78 77.51 -1.38 -1.75% 613,100
Mar 26, 2025 79.52 80.29 78.60 78.89 -0.33 -0.42% 435,943
Mar 25, 2025 79.26 79.77 78.65 79.22 -0.25 -0.31% 659,700
Mar 24, 2025 78.99 80.18 78.33 79.47 2.22 2.87% 909,795
Mar 21, 2025 78.36 78.70 76.57 77.25 -2.34 -2.94% 3,204,691
Mar 20, 2025 80.42 81.45 79.44 79.59 -1.86 -2.28% 766,900
Mar 19, 2025 79.50 81.80 79.38 81.45 2.14 2.70% 637,551
Mar 18, 2025 80.56 80.92 78.95 79.31 -2.07 -2.54% 730,700
Mar 17, 2025 79.76 81.65 79.74 81.38 1.89 2.38% 845,100
Mar 14, 2025 78.69 79.69 78.02 79.49 1.29 1.65% 717,900
Mar 13, 2025 78.63 80.04 78.11 78.20 -0.63 -0.80% 1,082,309
Mar 12, 2025 82.48 82.73 78.46 78.83 -3.20 -3.90% 1,097,100
Mar 11, 2025 81.21 83.30 81.01 82.03 1.17 1.45% 1,191,600
Mar 10, 2025 80.62 82.85 80.36 80.86 -1.20 -1.46% 1,361,000
Mar 7, 2025 79.48 82.31 78.32 82.06 2.52 3.17% 1,134,800
Mar 6, 2025 79.25 80.00 78.51 79.54 -0.39 -0.49% 894,413
Mar 5, 2025 78.68 80.49 78.68 79.93 1.73 2.21% 1,220,300
Mar 4, 2025 78.02 79.27 76.70 78.20 -1.30 -1.64% 1,034,800
Mar 3, 2025 80.51 82.23 78.86 79.50 -0.68 -0.85% 1,026,742
Feb 28, 2025 78.89 80.29 78.51 80.18 1.38 1.75% 835,372
Feb 27, 2025 79.46 80.50 78.76 78.80 -0.90 -1.13% 795,200
Feb 26, 2025 80.50 81.64 79.04 79.70 -0.60 -0.75% 883,913
Feb 25, 2025 79.82 81.58 79.12 80.30 0.71 0.89% 1,049,500
Feb 24, 2025 79.00 80.97 77.83 79.59 1.20 1.53% 1,064,600
Feb 21, 2025 82.44 82.44 78.25 78.39 -2.19 -2.72% 1,100,400
Feb 20, 2025 81.32 81.47 79.79 80.58 -1.03 -1.26% 659,024
Feb 19, 2025 81.06 82.02 80.45 81.61 -0.67 -0.81% 587,805
Feb 18, 2025 81.50 82.73 81.35 82.28 1.00 1.23% 738,228
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