Mueller Industries Inc. (MLI)
NYSE: MLI
· Real-Time Price · USD
98.97
0.10 (0.10%)
At close: Sep 12, 2025, 3:59 PM
100.00
1.04%
After-hours: Sep 12, 2025, 05:29 PM EDT
MLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 99.17 | 99.93 | 98.29 | 98.96 | 98.96 | 0.09% | 1,130,247 |
| Sep 11, 2025 | 97.74 | 99.13 | 97.14 | 98.87 | 98.87 | 1.33% | 907,200 |
| Sep 10, 2025 | 95.63 | 97.63 | 95.27 | 97.57 | 97.57 | 2.24% | 1,033,700 |
| Sep 9, 2025 | 97.09 | 97.73 | 94.89 | 95.43 | 95.43 | -1.91% | 793,300 |
| Sep 8, 2025 | 97.69 | 98.01 | 96.87 | 97.29 | 97.29 | -0.26% | 717,351 |
| Sep 5, 2025 | 97.64 | 98.50 | 95.89 | 97.54 | 97.54 | 0.17% | 533,000 |
| Sep 4, 2025 | 95.48 | 97.42 | 95.05 | 97.37 | 97.12 | 2.15% | 810,000 |
| Sep 3, 2025 | 95.61 | 96.26 | 94.62 | 95.32 | 95.08 | -0.38% | 579,119 |
| Sep 2, 2025 | 94.86 | 95.83 | 94.22 | 95.68 | 95.43 | -0.27% | 467,300 |
| Aug 29, 2025 | 96.54 | 96.54 | 95.23 | 95.94 | 95.69 | -0.58% | 690,100 |
| Aug 28, 2025 | 96.86 | 97.00 | 95.96 | 96.50 | 96.25 | -0.04% | 475,204 |
| Aug 27, 2025 | 95.52 | 97.26 | 95.52 | 96.54 | 96.29 | 0.59% | 989,508 |
| Aug 26, 2025 | 94.76 | 96.07 | 94.53 | 95.97 | 95.72 | 1.45% | 636,780 |
| Aug 25, 2025 | 94.21 | 94.94 | 93.97 | 94.60 | 94.36 | 0.26% | 473,716 |
| Aug 22, 2025 | 91.17 | 94.47 | 91.14 | 94.35 | 94.11 | 4.07% | 671,400 |
| Aug 21, 2025 | 91.34 | 91.84 | 89.95 | 90.66 | 90.43 | -1.09% | 920,043 |
| Aug 20, 2025 | 92.41 | 92.45 | 91.19 | 91.66 | 91.42 | -0.99% | 567,900 |
| Aug 19, 2025 | 92.10 | 93.27 | 91.96 | 92.58 | 92.34 | 0.55% | 704,527 |
| Aug 18, 2025 | 91.70 | 92.48 | 91.20 | 92.07 | 91.83 | 0.55% | 856,100 |
| Aug 15, 2025 | 92.78 | 92.94 | 91.01 | 91.57 | 91.33 | -0.64% | 591,326 |