NYSE : MLI
Mueller Industries, Inc. — Price history
Industrials · Metal Fabrication · United States
Last price 54.56 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 11.89B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mueller Industries, Inc. (MLI) closed at 54.56 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 54.85 | 55.25 | 54.3 | 54.56 | 1,911,284 | -2.19% |
| 2026-10-29 | 55.19 | 56.34 | 55.1 | 55.78 | 1,508,862 | +0.87% |
| 2026-10-28 | 55.59 | 55.78 | 54.06 | 55.3 | 1,725,940 | +0.77% |
| 2026-10-27 | 55.11 | 55.23 | 54.6 | 54.88 | 1,830,520 | +0.94% |
| 2026-10-26 | 54.71 | 55.04 | 54.15 | 54.37 | 2,431,697 | +0.48% |
| 2026-10-23 | 54.23 | 55.05 | 54.007 | 54.11 | 2,098,764 | -0.77% |
| 2026-10-22 | 56.06 | 56.5 | 53.65 | 54.53 | 2,914,292 | -5.23% |
| 2026-10-21 | 57.66 | 58.16 | 57.06 | 57.54 | 2,220,726 | +1.28% |
| 2026-10-20 | 57.99 | 58.85 | 54.17 | 56.81 | 4,240,276 | -6.59% |
| 2026-10-19 | 60.52 | 60.985 | 60.07 | 60.82 | 1,043,782 | +1.25% |
| 2026-10-16 | 60.77 | 61.48 | 59.96 | 60.07 | 2,287,803 | -0.87% |
| 2026-10-15 | 60.41 | 60.72 | 59.95 | 60.6 | 1,305,282 | -0.25% |
| 2026-10-14 | 61.07 | 61.66 | 60.11 | 60.75 | 1,190,586 | -1.24% |
| 2026-10-13 | 60.64 | 61.9 | 60.52 | 61.51 | 874,836 | +1.05% |
| 2026-10-12 | 60.71 | 61.55 | 60.58 | 60.87 | 910,823 | +0.26% |
| 2026-10-09 | 60.9 | 61.18 | 60.19 | 60.71 | 828,666 | +0.36% |
| 2026-10-08 | 59.93 | 60.83 | 59.93 | 60.49 | 1,311,233 | +0.45% |
| 2026-10-07 | 62.11 | 62.13 | 60 | 60.22 | 1,150,313 | -4.61% |
| 2026-10-06 | 63.36 | 63.52 | 62.47 | 63.13 | 1,054,492 | +0.25% |
| 2026-10-05 | 62.44 | 64.205 | 61.7 | 62.97 | 1,938,627 | +0.66% |
| 2026-10-02 | 62 | 63.16 | 62 | 62.56 | 1,250,333 | +2.02% |
| 2026-10-01 | 61.33 | 61.73 | 59.99 | 61.32 | 1,826,226 | +1.17% |
| 2026-09-30 | 61 | 61.09 | 60.23 | 60.61 | 1,432,750 | -0.30% |
| 2026-09-29 | 60.95 | 61.125 | 60.15 | 60.79 | 870,231 | -0.30% |
| 2026-09-28 | 60.21 | 61.6 | 60 | 60.97 | 1,434,559 | +0.74% |
| 2026-09-25 | 60.085 | 60.8 | 59.49 | 60.52 | 1,287,421 | +0.83% |
| 2026-09-24 | 59.76 | 60.61 | 59.76 | 60.02 | 2,024,711 | -0.51% |
| 2026-09-23 | 59.7 | 61.02 | 59.6 | 60.33 | 1,250,161 | +0.72% |
| 2026-09-22 | 60.26 | 60.65 | 59.815 | 59.9 | 2,095,493 | -0.05% |
| 2026-09-21 | 60.97 | 60.99 | 59.9 | 59.93 | 1,338,502 | -0.23% |
| 2026-09-18 | 60.37 | 60.6 | 59.63 | 60.07 | 9,124,583 | -0.43% |
| 2026-09-17 | 61.63 | 61.65 | 60.05 | 60.33 | 1,358,487 | -0.35% |
| 2026-09-16 | 60.91 | 61 | 59.91 | 60.54 | 1,688,974 | +0.02% |
| 2026-09-15 | 59.205 | 60.78 | 59.205 | 60.53 | 1,604,482 | +0.88% |
| 2026-09-14 | 59.29 | 60.5 | 57.82 | 60 | 2,013,285 | -0.79% |
| 2026-09-11 | 61.15 | 61.15 | 60.22 | 60.48 | 1,475,416 | +0.53% |
| 2026-09-10 | 63.15 | 63.15 | 60 | 60.16 | 1,210,461 | -5.57% |
| 2026-09-09 | 63.09 | 64.023 | 62.865 | 63.71 | 1,011,529 | +0.20% |
| 2026-09-08 | 63.91 | 64.133 | 63.485 | 63.58 | 1,494,076 | -0.25% |
| 2026-09-04 | 62.73 | 63.94 | 62.73 | 63.74 | 828,644 | +1.52% |
| 2026-09-03 | 62.22 | 63.086 | 61.375 | 62.96 | 1,066,788 | +1.43% |
| 2026-09-02 | 61.45 | 62.38 | 61.15 | 62.07 | 1,482,886 | +1.69% |
| 2026-09-01 | 61.82 | 62.71 | 60.6 | 61.04 | 1,150,267 | -2.20% |
| 2026-08-31 | 62.73 | 63.05 | 62.28 | 62.41 | 1,262,941 | -0.62% |
| 2026-08-28 | 64.18 | 64.61 | 62.56 | 62.8 | 1,213,009 | -2.15% |
| 2026-08-27 | 64.08 | 64.66 | 63.23 | 64.18 | 1,313,326 | +0.16% |
| 2026-08-26 | 61.44 | 64.1 | 61.44 | 64.08 | 1,266,571 | +4.18% |
| 2026-08-25 | 64.08 | 65.08 | 59.82 | 61.51 | 2,065,978 | -3.06% |
| 2026-08-24 | 63.09 | 64.105 | 63.03 | 63.45 | 1,124,339 | +0.36% |
| 2026-08-21 | 62.38 | 63.822 | 62.38 | 63.22 | 1,424,361 | +2.03% |
| 2026-08-20 | 62.29 | 63.275 | 61.6 | 61.96 | 872,212 | -1.23% |
| 2026-08-19 | 64.62 | 65.09 | 62.67 | 62.73 | 1,124,806 | -2.71% |
| 2026-08-18 | 65.71 | 65.71 | 64.11 | 64.48 | 816,980 | -3.23% |
| 2026-08-17 | 65.91 | 67.11 | 65.715 | 66.63 | 908,784 | +1.11% |
| 2026-08-14 | 66.5 | 66.8 | 65.55 | 65.9 | 1,252,912 | -1.08% |
| 2026-08-13 | 68.06 | 68.25 | 66.58 | 66.62 | 843,724 | -2.43% |
| 2026-08-12 | 69.035 | 69.475 | 67.73 | 68.28 | 816,293 | -0.25% |
| 2026-08-11 | 68.88 | 69.95 | 68.24 | 68.45 | 961,308 | -0.65% |
| 2026-08-10 | 69.42 | 69.945 | 68.72 | 68.9 | 1,103,498 | +0.07% |
| 2026-08-07 | 69.67 | 69.983 | 68.49 | 68.85 | 759,365 | -0.88% |
| 2026-08-06 | 69.39 | 71.12 | 69.14 | 69.46 | 1,107,726 | +0.29% |
| 2026-08-05 | 68.46 | 69.33 | 68.042 | 69.26 | 1,024,705 | +1.33% |
| 2026-08-04 | 67.26 | 68.62 | 66.69 | 68.35 | 996,256 | +2.70% |
| 2026-08-03 | 66.6 | 67.07 | 65.88 | 66.55 | 1,086,468 | +0.21% |
| 2026-07-31 | 68 | 68.49 | 66.4 | 66.41 | 1,604,553 | -0.67% |
| 2026-07-30 | 66.09 | 67.33 | 65.8 | 66.86 | 1,236,033 | +2.23% |
| 2026-07-29 | 65.53 | 66.29 | 64.975 | 65.4 | 1,403,081 | -1.64% |
| 2026-07-28 | 63.87 | 66.819 | 62.85 | 66.49 | 1,572,191 | +3.62% |
| 2026-07-27 | 64.25 | 65.34 | 63.58 | 64.17 | 1,286,493 | +0.41% |
| 2026-07-24 | 63.58 | 64.22 | 62.79 | 63.91 | 1,341,905 | +1.24% |
| 2026-07-23 | 62.69 | 64.4 | 62.35 | 63.13 | 1,422,683 | +0.75% |
| 2026-07-22 | 62.12 | 63.33 | 61.32 | 62.66 | 1,786,210 | +0.58% |
| 2026-07-21 | 60.5 | 62.49 | 59.71 | 62.3 | 1,907,630 | +5.65% |
| 2026-07-20 | 59.47 | 60.01 | 58.35 | 58.97 | 1,567,064 | -0.27% |
| 2026-07-17 | 58.38 | 59.32 | 57.751 | 59.13 | 1,981,186 | +0.27% |
| 2026-07-16 | 58.03 | 59.35 | 57.98 | 58.97 | 1,564,231 | +2.54% |
| 2026-07-15 | 58.13 | 58.59 | 57.18 | 57.51 | 1,681,967 | -1.51% |
| 2026-07-14 | 57.5 | 58.56 | 57.16 | 58.39 | 2,148,234 | +3.45% |
| 2026-07-13 | 56.81 | 57.57 | 55.96 | 56.44 | 2,079,638 | -0.97% |
| 2026-07-10 | 56.76 | 58.22 | 56.76 | 56.99 | 1,134,563 | -1.50% |
| 2026-07-09 | 56.66 | 58.05 | 56.37 | 57.86 | 1,788,135 | +3.80% |
| 2026-07-08 | 55.39 | 56.09 | 55.06 | 55.74 | 1,427,174 | +0.13% |
| 2026-07-07 | 56.6 | 56.6 | 54.5 | 55.67 | 1,747,814 | -2.06% |
| 2026-07-06 | 56.5 | 58.199 | 56.32 | 56.84 | 2,353,513 | +0.60% |
| 2026-07-02 | 57.73 | 58.67 | 55.53 | 56.5 | 2,109,738 | -1.60% |
| 2026-07-01 | 61.886 | 62.41 | 57.32 | 57.42 | 3,050,052 | -6.58% |
| 2026-06-30 | 61.72 | 62.485 | 60.395 | 61.465 | 1,562,244 | +0.08% |
| 2026-06-29 | 63.905 | 64.92 | 61 | 61.415 | 2,022,878 | -4.19% |
| 2026-06-26 | 66.655 | 66.678 | 63.728 | 64.1 | 2,438,230 | -4.61% |
| 2026-06-25 | 67.595 | 68.535 | 66.23 | 67.195 | 1,695,112 | +0.92% |
| 2026-06-24 | 68.06 | 68.805 | 66.35 | 66.585 | 1,250,858 | -2.32% |
| 2026-06-23 | 68.155 | 68.915 | 67.26 | 68.165 | 1,027,904 | -2.28% |
| 2026-06-22 | 68.895 | 69.755 | 68.575 | 69.755 | 1,046,048 | +1.54% |
| 2026-06-18 | 69.95 | 70.48 | 68.12 | 68.695 | 5,065,518 | -0.68% |
| 2026-06-17 | 69.325 | 70.555 | 68.96 | 69.165 | 1,379,600 | +0.22% |
| 2026-06-16 | 69.48 | 70.95 | 68.965 | 69.015 | 1,148,984 | +0.20% |
| 2026-06-15 | 70.29 | 70.63 | 68.805 | 68.875 | 1,189,502 | -0.25% |
| 2026-06-12 | 68.42 | 69.405 | 68.065 | 69.045 | 1,083,404 | +1.92% |
| 2026-06-11 | 67.12 | 68.1 | 66.745 | 67.745 | 1,205,286 | +2.30% |
| 2026-06-10 | 67.805 | 68.2 | 66.115 | 66.22 | 899,586 | -2.37% |
| 2026-06-09 | 68.045 | 68.85 | 66.15 | 67.83 | 948,178 | +1.80% |
| 2026-06-08 | 66.925 | 66.933 | 66.21 | 66.63 | 1,021,300 | +0.35% |
| 2026-06-05 | 65.845 | 66.77 | 65.433 | 66.4 | 718,310 | +0.43% |
| 2026-06-04 | 65.58 | 66.773 | 65.445 | 66.29 | 832,078 | +0.94% |
| 2026-06-03 | 65.235 | 66.325 | 65.011 | 65.675 | 1,329,286 | +0.60% |
| 2026-06-02 | 63.805 | 65.735 | 63.61 | 65.285 | 1,134,314 | +3.37% |
| 2026-06-01 | 63.215 | 63.665 | 61.97 | 63.155 | 1,259,046 | -1.78% |
| 2026-05-29 | 63.58 | 64.678 | 63.31 | 64.3 | 1,435,906 | +0.53% |
| 2026-05-28 | 66.745 | 68.185 | 62.138 | 63.96 | 1,585,636 | -5.80% |
| 2026-05-27 | 69.41 | 69.41 | 67.725 | 67.895 | 1,069,020 | -1.96% |
| 2026-05-26 | 67.435 | 69.415 | 66.73 | 69.25 | 984,898 | +3.83% |
| 2026-05-22 | 67.12 | 67.267 | 66.135 | 66.695 | 981,982 | -0.14% |
| 2026-05-21 | 66.705 | 67.34 | 65.76 | 66.79 | 1,124,052 | -0.37% |
| 2026-05-20 | 66.405 | 67.27 | 65.89 | 67.04 | 1,214,088 | +1.70% |
| 2026-05-19 | 67.37 | 67.37 | 65.11 | 65.92 | 1,217,332 | -3.16% |
| 2026-05-18 | 68.63 | 69.45 | 67.705 | 68.07 | 1,340,278 | -0.22% |
| 2026-05-15 | 69 | 69.283 | 67.633 | 68.22 | 747,316 | -2.05% |
| 2026-05-14 | 70.31 | 70.55 | 69.595 | 69.65 | 1,011,630 | -0.18% |
| 2026-05-13 | 69.385 | 70.155 | 68.79 | 69.775 | 978,422 | +0.69% |
| 2026-05-12 | 70.085 | 70.138 | 68.055 | 69.295 | 1,545,908 | -1.51% |