Mueller Industries Inc. (MLI)
NYSE: MLI
· Real-Time Price · USD
100.51
-0.04 (-0.04%)
At close: Oct 03, 2025, 3:59 PM
100.00
-0.51%
After-hours: Oct 03, 2025, 07:39 PM EDT
MLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 100.94 | 101.56 | 100.14 | 100.50 | 100.50 | -0.05% | 806,306 |
| Oct 2, 2025 | 99.87 | 100.64 | 99.02 | 100.55 | 100.55 | 0.60% | 541,541 |
| Oct 1, 2025 | 100.34 | 100.50 | 99.34 | 99.95 | 99.95 | -1.15% | 521,300 |
| Sep 30, 2025 | 100.46 | 101.46 | 99.94 | 101.11 | 101.11 | 0.84% | 617,049 |
| Sep 29, 2025 | 102.06 | 102.08 | 99.78 | 100.27 | 100.27 | -1.11% | 493,940 |
| Sep 26, 2025 | 100.48 | 101.70 | 100.03 | 101.40 | 101.40 | 1.46% | 535,329 |
| Sep 25, 2025 | 98.95 | 100.41 | 98.24 | 99.94 | 99.94 | 0.32% | 1,004,200 |
| Sep 24, 2025 | 101.58 | 101.60 | 99.53 | 99.62 | 99.62 | -2.05% | 654,900 |
| Sep 23, 2025 | 101.35 | 102.75 | 101.06 | 101.70 | 101.70 | 0.69% | 839,819 |
| Sep 22, 2025 | 99.70 | 101.33 | 99.14 | 101.00 | 101.00 | 1.34% | 776,800 |
| Sep 19, 2025 | 100.22 | 100.22 | 98.27 | 99.66 | 99.66 | -0.59% | 2,700,700 |
| Sep 18, 2025 | 99.18 | 100.34 | 98.63 | 100.25 | 100.25 | 1.51% | 972,913 |
| Sep 17, 2025 | 98.83 | 100.65 | 98.10 | 98.76 | 98.76 | -0.07% | 1,210,500 |
| Sep 16, 2025 | 99.02 | 99.08 | 97.57 | 98.83 | 98.83 | 0.01% | 966,800 |
| Sep 15, 2025 | 99.40 | 99.92 | 98.61 | 98.82 | 98.82 | -0.14% | 827,234 |
| Sep 12, 2025 | 99.17 | 99.93 | 98.21 | 98.96 | 98.96 | 0.09% | 1,145,900 |
| 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 |
Page 1 of 136