Mueller Industries Inc (MLI) Historical Stock Data
112.78 ↑0.18 (0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLI is up 0.13% a day on average. There have been 20 days where Mueller Industries Inc closed green and 10 days where MLI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 113.31 | 112.78 | ↓$0.53 (-0.47%) | 112.67 | 114.89 | 829.70K |
| 2025-12-17 | 113.43 | 112.60 | ↓$0.83 (-0.73%) | 111.91 | 114.40 | 412.76K |
| 2025-12-16 | 114.58 | 113.73 | ↓$0.85 (-0.74%) | 112.80 | 114.93 | 476.64K |
| 2025-12-15 | 114.28 | 114.62 | ↑$0.34 (0.30%) | 113.95 | 115.28 | 654.26K |
| 2025-12-12 | 114.48 | 113.86 | ↓$0.62 (-0.54%) | 112.78 | 114.53 | 418.85K |
| 2025-12-11 | 113.20 | 114.00 | ↑$0.80 (0.71%) | 112.79 | 114.87 | 640.32K |
| 2025-12-10 | 109.79 | 112.83 | ↑$3.04 (2.77%) | 109.79 | 113.40 | 1.27M |
| 2025-12-09 | 111.75 | 109.96 | ↓$1.79 (-1.60%) | 109.85 | 112.63 | 498.79K |
| 2025-12-08 | 113.77 | 111.80 | ↓$1.97 (-1.73%) | 111.09 | 113.89 | 0.94M |
| 2025-12-05 | 112.93 | 113.49 | ↑$0.56 (0.50%) | 112.13 | 113.57 | 511.44K |
| 2025-12-04 | 111.36 | 113.02 | ↑$1.66 (1.49%) | 111.00 | 113.27 | 512.04K |
| 2025-12-03 | 111.01 | 111.60 | ↑$0.59 (0.53%) | 110.94 | 113.15 | 800.48K |
| 2025-12-02 | 110.36 | 110.74 | ↑$0.38 (0.34%) | 109.87 | 111.85 | 1.02M |
| 2025-12-01 | 109.28 | 109.67 | ↑$0.39 (0.36%) | 109.00 | 110.79 | 785.44K |
| 2025-11-28 | 110.40 | 109.87 | ↓$0.53 (-0.48%) | 109.64 | 111.00 | 266.72K |
| 2025-11-26 | 109.58 | 110.38 | ↑$0.80 (0.73%) | 109.54 | 111.39 | 460.84K |
| 2025-11-25 | 108.49 | 109.83 | ↑$1.34 (1.24%) | 108.45 | 110.33 | 588.70K |
| 2025-11-24 | 106.58 | 108.00 | ↑$1.42 (1.33%) | 105.92 | 109.14 | 688.38K |
| 2025-11-21 | 104.61 | 106.59 | ↑$1.98 (1.89%) | 104.18 | 107.63 | 1.14M |
| 2025-11-20 | 108.36 | 104.53 | ↓$3.83 (-3.53%) | 104.30 | 109.17 | 871.11K |
| 2025-11-19 | 106.06 | 106.84 | ↑$0.78 (0.74%) | 106.06 | 107.78 | 521.53K |
| 2025-11-18 | 104.45 | 105.64 | ↑$1.19 (1.14%) | 104.00 | 106.16 | 550.26K |
| 2025-11-17 | 106.75 | 104.81 | ↓$1.94 (-1.82%) | 104.61 | 107.73 | 579.22K |
| 2025-11-14 | 105.94 | 106.92 | ↑$0.98 (0.93%) | 105.94 | 108.16 | 461.84K |
| 2025-11-13 | 109.20 | 107.15 | ↓$2.05 (-1.88%) | 106.79 | 109.90 | 486.21K |
| 2025-11-12 | 108.41 | 109.12 | ↑$0.71 (0.65%) | 108.28 | 109.87 | 410.88K |
| 2025-11-11 | 107.60 | 108.28 | ↑$0.68 (0.63%) | 107.17 | 108.88 | 506.37K |
| 2025-11-10 | 107.60 | 107.72 | ↑$0.12 (0.11%) | 106.65 | 109.07 | 593.85K |
| 2025-11-07 | 106.17 | 107.09 | ↑$0.92 (0.87%) | 105.78 | 107.60 | 457.14K |
| 2025-11-06 | 106.27 | 106.47 | ↑$0.20 (0.19%) | 106.03 | 108.73 | 854.83K |
Create an account or log in to view more rows.
$MLI Holding Strong since January ??????????
$MLI Pamp it higher...
$MLI wow
looking like it’s going to be a monster day!
$MLI i like the stock
$MLI News?
$MLI this board is on fire
$MLI love this stock!!!!
$MLI Price target here?
$MLI dont be a POS today
$MLI buy more doomers!!!