Mueller Industries, Inc. - MLI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	91.17	94.35	94.35	94.47	91.14	671,400
August 21, 2025	91.34	90.66	90.66	91.84	89.95	920,043
August 20, 2025	92.41	91.66	91.66	92.45	91.19	567,900
August 19, 2025	92.1	92.58	92.58	93.27	91.96	704,527
August 18, 2025	91.7	92.07	92.07	92.48	91.2	856,100
August 15, 2025	92.78	91.57	91.57	92.94	91.01	591,326
August 14, 2025	92.55	92.16	92.16	92.88	91.79	725,205
August 13, 2025	92.81	93.73	93.73	93.86	92.49	726,231
August 12, 2025	90.22	92.78	92.78	92.83	89.65	815,847
August 11, 2025	89.46	89.97	89.97	90.27	89.19	729,032
August 08, 2025	88.47	89.08	89.08	89.32	88.05	569,800
August 07, 2025	88.09	88.26	88.26	88.39	87.27	1.12M
August 06, 2025	87.38	87.33	87.33	87.43	86.05	895,925
August 05, 2025	85.49	87.38	87.38	87.46	84.9	1.02M
August 04, 2025	84.4	85.09	85.09	85.61	83.58	897,910
August 01, 2025	84	83.34	83.34	84.25	82.35	1.05M
July 31, 2025	87.16	85.37	85.37	88.41	85.12	1.07M
July 30, 2025	88.29	87.5	87.5	88.73	86.7	1.23M
July 29, 2025	88.77	87.92	87.92	89.04	87.9	1.18M
July 28, 2025	88.94	87.89	87.89	89.01	87.28	950,047
July 25, 2025	88.4	88.72	88.72	89.01	88.28	877,210
July 24, 2025	87.28	88.3	88.3	88.6	86.7	1.3M
July 23, 2025	86.09	87.11	87.11	87.32	85.76	1.05M
July 22, 2025	86.23	85.7	85.7	86.23	83.41	1.27M
July 21, 2025	84.7	83.42	83.42	84.86	83.39	1.07M
July 18, 2025	86.07	84.48	84.48	86.33	83.81	790,700
July 17, 2025	85.09	85.82	85.82	86.43	84.73	1.32M
July 16, 2025	84.81	84.94	84.94	85.23	83.5	756,106
July 15, 2025	86.21	84.59	84.59	86.38	84.51	826,700
July 14, 2025	86.07	85.87	85.87	86.14	85.14	837,700
July 11, 2025	85.29	86.39	86.39	86.55	84.34	965,828
July 10, 2025	84.87	85.62	85.62	86.14	84.54	1.07M
July 09, 2025	83.92	84.83	84.83	84.87	83.31	819,629
July 08, 2025	82.59	83.25	83.25	83.71	82.14	946,797
July 07, 2025	82.37	82.19	82.19	83.3	81.39	779,119
July 03, 2025	83.2	82.64	82.64	83.75	82.11	533,525
July 02, 2025	81.96	83.15	83.15	83.24	81.55	949,820
July 01, 2025	79.3	82.07	82.07	82.52	78.57	1.23M
June 30, 2025	79.62	79.47	79.47	80.05	78.91	1.1M
June 27, 2025	79.5	79.6	79.6	80.74	79.32	17.19M
June 26, 2025	77.44	79.28	79.28	79.31	77.07	1M
June 25, 2025	77.45	77.18	77.18	77.59	76.58	750,578
June 24, 2025	77.66	77.53	77.53	78.27	76.99	1.21M
June 23, 2025	73.31	76.98	76.98	77.03	73.03	1.11M
June 20, 2025	73.15	73.5	73.5	73.88	72.74	4.31M
June 18, 2025	72.2	72.77	72.77	74.21	72.16	1.53M
June 17, 2025	73.6	72.61	72.61	74.11	72.2	1.4M
June 16, 2025	75.21	74.05	74.05	75.27	73.21	1.34M
June 13, 2025	75.5	74.27	74.27	75.76	73.75	1.41M
June 12, 2025	77.58	76.44	76.44	78.28	76.39	716,900
June 11, 2025	78.89	78.36	78.36	79.22	78	705,900
June 10, 2025	77.98	78.43	78.43	78.49	77.26	806,525
June 09, 2025	77.64	77.44	77.44	78.05	76.91	1.42M
June 06, 2025	78.68	77.42	77.42	78.68	76.59	843,400
June 05, 2025	77.87	77.21	76.96	78.05	77.1	604,218
June 04, 2025	78.66	77.89	77.64	79.25	77.85	630,130
June 03, 2025	77.79	78.67	78.42	78.91	77.32	566,435
June 02, 2025	77.79	77.37	77.12	78	76.64	691,702
May 30, 2025	77.78	77.87	77.62	78.4	77.18	1.05M
May 29, 2025	77.62	77.94	77.69	78	76.61	653,351

Mueller Industries, Inc. (MLI) NYSE