Mueller Industries, Inc. Common Stock (MLI)

82.06Last Price

0.00 (0.00%)Change

Mueller Industries is a leading manufacturer and distributor of copper, brass, aluminum, and plastic products, primarily serving the plumbing, HVAC, and refrigeration industries

The company specializes in providing high-quality fittings, valves, and tubes that are essential for various applications in residential, commercial, and industrial settings. With a focus on innovation and sustainability, Mueller Industries leverages advanced technology in its production processes to ensure effective solutions that meet the evolving needs of its customers while maintaining a commitment to environmental responsibility.

Date Range:

2024-12-10 - 2025-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/07/2025	79.48	82.31	78.32	82.06	1,134,766	82.06
3/06/2025	79.25	80.00	78.51	79.54	894,408	79.54
3/05/2025	78.68	80.49	78.68	79.93	1,220,281	79.93
3/04/2025	78.02	79.27	76.70	78.20	1,034,758	78.20
3/03/2025	80.51	82.23	78.86	79.50	1,026,742	79.50
2/28/2025	78.89	80.29	78.51	80.18	835,372	80.18
2/27/2025	79.46	80.50	78.76	78.80	795,161	78.80
2/26/2025	80.50	81.64	79.03	79.70	883,913	79.70
2/25/2025	79.82	81.58	79.12	80.30	1,049,491	80.30
2/24/2025	79.00	80.97	77.83	79.59	1,064,594	79.59
2/21/2025	82.44	82.44	78.25	78.39	1,100,467	78.39
2/20/2025	81.32	81.47	79.79	80.58	658,980	80.58
2/19/2025	81.06	82.02	80.45	81.61	587,803	81.61
2/18/2025	81.50	82.73	81.34	82.28	738,228	82.28
2/14/2025	80.84	82.49	80.56	81.28	880,994	81.28
2/13/2025	79.65	81.01	79.17	80.62	649,835	80.62
2/12/2025	79.71	80.37	78.18	79.42	975,473	79.42
2/11/2025	79.98	80.97	79.72	80.82	460,894	80.82
2/10/2025	80.27	80.96	79.43	80.39	638,498	80.39
2/07/2025	81.40	81.44	79.28	80.27	751,284	80.27
2/06/2025	78.90	81.42	78.86	81.37	786,503	81.37
2/05/2025	77.48	79.11	76.68	78.31	988,957	78.31
2/04/2025	79.71	80.84	73.25	76.28	1,175,032	76.28
2/03/2025	76.88	78.72	76.15	78.02	574,623	78.02
1/31/2025	80.07	80.12	78.42	78.75	935,242	78.75
1/30/2025	80.79	80.98	79.62	80.11	612,026	80.11
1/29/2025	79.78	81.29	79.29	79.51	505,328	79.51
1/28/2025	79.10	80.08	78.21	80.05	523,474	80.05
1/27/2025	79.99	80.29	78.53	78.89	657,919	78.89
1/24/2025	81.78	81.78	79.81	80.85	723,645	80.85
1/23/2025	81.30	82.25	80.95	81.83	642,168	81.83
1/22/2025	82.72	82.72	79.80	81.46	710,165	81.46
1/21/2025	83.20	83.86	82.44	82.67	1,070,138	82.67
1/17/2025	83.04	83.20	81.17	82.12	810,911	82.12
1/16/2025	81.56	81.98	80.80	81.85	872,660	81.85
1/15/2025	82.73	82.73	80.83	81.24	617,575	81.24
1/14/2025	79.77	80.86	79.35	80.64	655,362	80.64
1/13/2025	77.38	79.32	77.19	79.12	929,826	79.12
1/10/2025	78.68	79.01	77.41	78.21	807,065	78.21
1/08/2025	78.69	79.84	77.96	79.79	828,549	79.79
1/07/2025	80.75	81.11	79.05	79.12	684,869	79.12
1/06/2025	80.80	81.28	80.17	80.78	458,021	80.78
1/03/2025	79.80	80.85	79.51	80.74	470,531	80.74
1/02/2025	80.00	81.10	78.90	79.73	674,825	79.73
12/31/2024	79.77	0.00	79.77	79.36	0	79.36
12/30/2024	79.36	80.26	78.75	79.77	470,891	79.77
12/27/2024	80.36	80.85	79.14	79.96	395,997	79.96
12/26/2024	80.23	82.29	79.83	81.06	686,675	81.06
12/24/2024	79.75	80.73	79.14	80.63	242,042	80.63
12/23/2024	80.38	80.79	78.64	79.62	749,849	79.62
12/20/2024	78.16	82.24	78.00	80.18	6,269,511	80.18
12/19/2024	79.68	80.82	79.00	79.54	607,558	79.54
12/18/2024	83.23	83.46	77.87	78.71	1,103,081	78.71
12/17/2024	83.49	83.57	81.04	82.49	883,736	82.49
12/16/2024	82.89	84.08	82.29	84.07	903,063	84.07
12/13/2024	82.99	83.67	81.53	82.48	706,412	82.48
12/12/2024	84.00	84.79	82.61	82.95	1,004,417	82.95
12/11/2024	82.48	85.82	82.08	84.08	1,342,767	84.08
12/10/2024	77.91	80.49	77.73	80.16	1,168,347	80.16