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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	100.94	100.5	100.5	101.56	100.14	806,306
October 02, 2025	99.87	100.55	100.55	100.64	99.02	541,541
October 01, 2025	100.34	99.95	99.95	100.5	99.34	521,300
September 30, 2025	100.46	101.11	101.11	101.46	99.94	617,049
September 29, 2025	102.06	100.27	100.27	102.08	99.78	493,940
September 26, 2025	100.48	101.4	101.4	101.7	100.03	535,329
September 25, 2025	98.95	99.94	99.94	100.41	98.24	1M
September 24, 2025	101.58	99.62	99.62	101.6	99.53	654,900
September 23, 2025	101.35	101.7	101.7	102.75	101.06	839,819
September 22, 2025	99.7	101	101	101.33	99.14	776,800
September 19, 2025	100.22	99.66	99.66	100.22	98.27	2.7M
September 18, 2025	99.18	100.25	100.25	100.34	98.63	972,913
September 17, 2025	98.83	98.76	98.76	100.65	98.1	1.21M
September 16, 2025	99.02	98.83	98.83	99.08	97.57	966,762
September 15, 2025	99.4	98.82	98.82	99.92	98.61	827,234
September 12, 2025	99.17	98.96	98.96	99.93	98.21	1.15M
September 11, 2025	97.74	98.87	98.87	99.13	97.14	907,200
September 10, 2025	95.63	97.57	97.57	97.63	95.27	915,320
September 09, 2025	97.09	95.43	95.43	97.73	94.89	793,300
September 08, 2025	97.69	97.29	97.29	98.01	96.87	717,351
September 05, 2025	97.64	97.54	97.54	98.5	95.89	533,000
September 04, 2025	95.48	97.37	97.12	97.42	95.05	810,000
September 03, 2025	95.61	95.32	95.08	96.26	94.62	579,119
September 02, 2025	94.86	95.68	95.43	95.83	94.22	467,300
August 29, 2025	96.54	95.94	95.69	96.54	95.23	690,100
August 28, 2025	96.86	96.5	96.25	97	95.96	475,204
August 27, 2025	95.52	96.54	96.29	97.26	95.52	989,508
August 26, 2025	94.76	95.97	95.72	96.07	94.53	636,780
August 25, 2025	94.21	94.6	94.36	94.94	93.97	473,716
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

Mueller Industries, Inc. (MLI) NYSE