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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	112.93	113.49	113.49	113.57	112.13	511,445
December 04, 2025	111.36	113.02	112.77	113.27	111	512,073
December 03, 2025	111.01	111.6	111.35	113.15	110.94	800,500
December 02, 2025	110.36	110.74	110.5	111.85	109.87	1.02M
December 01, 2025	109.28	109.67	109.67	110.79	109	785,437
November 28, 2025	110.4	109.87	109.87	111	109.64	266,715
November 26, 2025	109.58	110.38	110.38	111.39	109.54	460,839
November 25, 2025	108.49	109.83	109.83	110.33	108.45	588,746
November 24, 2025	106.58	108	108	109.14	105.91	688,400
November 21, 2025	104.61	106.59	106.59	107.63	104.18	1.14M
November 20, 2025	108.36	104.53	104.53	109.17	104.3	871,125
November 19, 2025	106.06	106.84	106.84	107.78	106.06	521,526
November 18, 2025	104.45	105.64	105.64	106.16	104	550,300
November 17, 2025	106.75	104.81	104.81	107.73	104.61	579,220
November 14, 2025	105.94	106.92	106.92	108.16	105.94	461,700
November 13, 2025	109.2	107.15	107.15	109.9	106.79	486,200
November 12, 2025	108.41	109.12	109.12	109.87	108.28	410,900
November 11, 2025	107.6	108.28	108.28	108.88	107.17	506,400
November 10, 2025	107.6	107.72	107.72	109.07	106.65	593,800
November 07, 2025	106.17	107.09	107.09	107.6	105.4	556,812
November 06, 2025	107.96	106.47	106.47	108.75	106.03	854,828
November 05, 2025	106.27	107.93	107.93	109.48	106.08	1.03M
November 04, 2025	107.05	107.26	107.26	107.96	106.03	652,340
November 03, 2025	105.74	108	108	108.12	104.81	829,734
October 31, 2025	105.79	105.87	105.87	106.29	104.55	500,400
October 30, 2025	105.12	105.42	105.42	107.74	104.13	1.02M
October 29, 2025	104.41	104.76	104.76	106.55	103.82	820,200
October 28, 2025	103.2	104.41	104.41	104.7	102.7	539,300
October 27, 2025	103.9	103.71	103.71	104.14	102.4	617,436
October 24, 2025	104.8	102.99	102.99	105.78	102.86	719,504
October 23, 2025	105.19	104.21	104.21	106.15	103.58	907,172
October 22, 2025	104.4	104.21	104.21	105.27	102.91	1.09M
October 21, 2025	99.57	104.38	104.38	104.65	99.02	906,147
October 20, 2025	99.57	100.27	100.27	100.77	99.06	589,639
October 17, 2025	98.41	98.57	98.57	98.96	97.59	697,419
October 16, 2025	99.38	98.57	98.57	99.76	97.63	711,600
October 15, 2025	100.55	99.15	99.15	100.93	97.85	548,839
October 14, 2025	97.16	99.91	99.91	100.85	96.87	766,538
October 13, 2025	98.08	98.21	98.21	99.42	97.99	493,500
October 10, 2025	98.33	96.96	96.96	99.41	96.53	1.04M
October 09, 2025	100.14	97.94	97.94	100.42	97.42	674,500
October 08, 2025	99.61	100.29	100.29	100.43	98.79	652,600
October 07, 2025	100.01	98.68	98.68	100.45	98.23	478,436
October 06, 2025	100.8	99.65	99.65	101.25	99.55	665,600
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

Mueller Industries, Inc. (MLI) NYSE