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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	119.23	120.08	120.08	120.87	118.44	516,678
February 19, 2026	116.52	119.1	119.1	119.2	116.5	794,412
February 18, 2026	118.04	116.99	116.99	119.7	116.43	980,719
February 17, 2026	118.54	118.77	118.77	119.29	116.46	1.07M
February 13, 2026	119.24	119.46	119.46	119.84	116.26	549,731
February 12, 2026	121.22	118.85	118.85	122.8	118.69	1M
February 11, 2026	120.41	120.57	120.57	121.18	117.04	1M
February 10, 2026	115.62	119.28	119.28	119.58	115.51	1.25M
February 09, 2026	117.98	115.9	115.9	118.25	115.66	956,331
February 06, 2026	116.74	117.86	117.86	118.41	115.69	1.33M
February 05, 2026	112.87	115.26	115.26	116.68	112.61	1.52M
February 04, 2026	123.01	114.65	114.65	123.26	112.58	2.01M
February 03, 2026	124	123.65	123.65	127.04	120.84	2.27M
February 02, 2026	135.49	139.18	139.18	139.29	135.49	1.27M
January 30, 2026	136.01	136.14	136.14	137.4	134.18	863,647
January 29, 2026	135.93	137.38	137.38	137.64	135.09	1.01M
January 28, 2026	134.41	134.51	134.51	135.66	132.32	656,390
January 27, 2026	134.05	134.43	134.43	135.26	132.87	509,695
January 26, 2026	133.22	133.82	133.82	134.07	131.89	573,823
January 23, 2026	133.12	132.73	132.73	133.24	131.36	591,341
January 22, 2026	134.39	133.12	133.12	134.85	132.61	786,007
January 21, 2026	132.34	133.87	133.87	135.08	131.75	776,330
January 20, 2026	131.7	131.11	131.11	133.23	130.25	845,045
January 16, 2026	130.95	132.83	132.83	133.43	130.8	538,254
January 15, 2026	129.44	130.76	130.76	131.39	129.12	742,912
January 14, 2026	125.9	128.57	128.57	129.16	125.75	997,681
January 13, 2026	125.14	126.01	126.01	126.38	124.25	586,354
January 12, 2026	123.19	124.4	124.4	125.61	123.11	705,216
January 09, 2026	121.91	123.6	123.6	123.95	121.48	640,522
January 08, 2026	119.08	121.33	121.33	121.43	118.22	547,838
January 07, 2026	120.1	119.08	119.08	120.47	117.99	601,920
January 06, 2026	118.78	119.91	119.91	119.99	117.05	612,300
January 05, 2026	116.95	119.22	119.22	120.47	116.81	836,709
January 02, 2026	115.1	116.81	116.81	117.02	114.8	523,743
December 31, 2025	116.34	114.8	114.8	116.92	114.75	831,230
December 30, 2025	117.66	116.41	116.41	118.14	116.29	672,300
December 29, 2025	117.88	117.71	117.71	118.48	116.73	558,824
December 26, 2025	118.22	118.13	118.13	118.53	117.26	343,867
December 24, 2025	117.82	118.32	118.32	118.91	117.38	571,400
December 23, 2025	117.2	117.38	117.38	118.1	117.01	538,500
December 22, 2025	115.76	117.38	117.38	117.91	115.48	1.2M
December 19, 2025	112.69	115.6	115.6	115.85	112.41	4.01M
December 18, 2025	113.31	112.78	112.78	114.89	112.67	829,716
December 17, 2025	113.43	112.6	112.6	114.4	111.91	412,800
December 16, 2025	114.58	113.73	113.73	114.93	112.8	476,637
December 15, 2025	114.28	114.62	114.62	115.28	113.95	654,300
December 12, 2025	114.48	113.86	113.86	114.53	112.78	418,848
December 11, 2025	113.2	114	114	114.87	112.79	640,315
December 10, 2025	109.79	112.83	112.83	113.4	109.79	1.27M
December 09, 2025	111.75	109.96	109.96	112.63	109.85	498,790
December 08, 2025	113.77	111.8	111.8	113.89	111.09	944,700
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

Mueller Industries, Inc. (MLI) NYSE