Mueller Industries Inc (MLI) Historical Stock Data
57.33 ↓1.08 (-1.85%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MLI is up 0.22% a day on average. There have been 16 days where Mueller Industries Inc closed green and 14 days where MLI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 58.65 | 57.33 | ↓$1.32 (-2.25%) | 56.86 | 58.93 | 687.38K |
| 2024-04-25 | 57.44 | 58.41 | ↑$0.97 (1.69%) | 57.04 | 58.96 | 1.15M |
| 2024-04-24 | 57.60 | 57.96 | ↑$0.36 (0.63%) | 56.94 | 59.59 | 1.58M |
| 2024-04-23 | 54.45 | 57.44 | ↑$2.99 (5.49%) | 54.09 | 57.65 | 1.28M |
| 2024-04-22 | 53.14 | 53.54 | ↑$0.40 (0.75%) | 52.22 | 53.86 | 620.52K |
| 2024-04-19 | 52.10 | 52.28 | ↑$0.18 (0.35%) | 51.98 | 53.08 | 1.22M |
| 2024-04-18 | 52.12 | 52.32 | ↑$0.20 (0.38%) | 52.09 | 53.30 | 665.85K |
| 2024-04-17 | 52.71 | 51.97 | ↓$0.74 (-1.40%) | 51.81 | 52.98 | 753.93K |
| 2024-04-16 | 51.47 | 52.09 | ↑$0.62 (1.20%) | 50.85 | 52.35 | 492.40K |
| 2024-04-15 | 52.24 | 51.75 | ↓$0.49 (-0.94%) | 51.24 | 52.48 | 377.97K |
| 2024-04-12 | 51.93 | 51.72 | ↓$0.21 (-0.40%) | 51.38 | 52.21 | 387.35K |
| 2024-04-11 | 51.80 | 52.25 | ↑$0.45 (0.87%) | 51.34 | 52.44 | 439.79K |
| 2024-04-10 | 52.84 | 51.71 | ↓$1.13 (-2.14%) | 51.51 | 53.24 | 562.31K |
| 2024-04-09 | 54.19 | 53.96 | ↓$0.23 (-0.42%) | 53.12 | 54.39 | 393.19K |
| 2024-04-08 | 54.11 | 54.01 | ↓$0.10 (-0.18%) | 53.61 | 54.44 | 434.34K |
| 2024-04-05 | 52.87 | 53.85 | ↑$0.98 (1.85%) | 52.87 | 53.89 | 403.43K |
| 2024-04-04 | 53.71 | 52.79 | ↓$0.92 (-1.71%) | 52.55 | 53.92 | 457.88K |
| 2024-04-03 | 51.96 | 53.20 | ↑$1.24 (2.39%) | 51.88 | 53.59 | 513.16K |
| 2024-04-02 | 53.05 | 52.25 | ↓$0.80 (-1.51%) | 51.70 | 53.05 | 625.73K |
| 2024-04-01 | 54.26 | 53.54 | ↓$0.72 (-1.33%) | 53.14 | 54.34 | 481.50K |
| 2024-03-28 | 53.54 | 53.93 | ↑$0.39 (0.73%) | 53.21 | 54.64 | 637.38K |
| 2024-03-27 | 53.15 | 53.40 | ↑$0.25 (0.47%) | 52.78 | 53.52 | 733K |
| 2024-03-26 | 53.42 | 52.91 | ↓$0.51 (-0.95%) | 52.79 | 53.61 | 429.56K |
| 2024-03-25 | 54.11 | 53.20 | ↓$0.91 (-1.68%) | 53.19 | 54.35 | 357.97K |
| 2024-03-22 | 54.15 | 53.98 | ↓$0.17 (-0.31%) | 53.72 | 54.29 | 336.47K |
| 2024-03-21 | 52.99 | 54.21 | ↑$1.22 (2.30%) | 52.81 | 54.39 | 626.60K |
| 2024-03-20 | 52.20 | 52.63 | ↑$0.43 (0.82%) | 51.74 | 52.69 | 700.25K |
| 2024-03-19 | 52.12 | 52.27 | ↑$0.15 (0.29%) | 52.04 | 52.66 | 563.36K |
| 2024-03-18 | 52.50 | 52.27 | ↓$0.23 (-0.44%) | 52.18 | 52.95 | 551.08K |
| 2024-03-15 | 51.28 | 52.40 | ↑$1.12 (2.18%) | 51.28 | 52.60 | 4M |
Create an account or log in to view more rows.
$MLI Buying more
$MLI Like if you’re a bull
$MLI watch this fly!!!!
$MLI hows short doing? Keep short pls
we need your money.
$MLI buy and hodl friends. we may be early
but we are not wrong. very soon.
$MLI Who’s still buying calls?
$MLI I already know
tomorrow the bulls going to say "next week" just like every week.
$MLI the market is selling off
$MLI buying this dip
$MLI We will not sell!