Mueller Industries Inc (MLI) Historical Stock Data
73.50 ↑0.73 (1.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLI is down -0.19% 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 |
|---|---|---|---|---|---|---|
| 2025-06-20 | 73.15 | 73.50 | ↑$0.35 (0.48%) | 72.74 | 73.88 | 4.22M |
| 2025-06-18 | 72.20 | 72.77 | ↑$0.57 (0.79%) | 72.16 | 74.21 | 1.53M |
| 2025-06-17 | 73.60 | 72.61 | ↓$0.99 (-1.35%) | 72.20 | 74.11 | 1.40M |
| 2025-06-16 | 75.21 | 74.05 | ↓$1.16 (-1.54%) | 73.21 | 75.27 | 1.34M |
| 2025-06-13 | 75.50 | 74.27 | ↓$1.23 (-1.63%) | 73.75 | 75.76 | 1.41M |
| 2025-06-12 | 77.58 | 76.44 | ↓$1.14 (-1.47%) | 76.39 | 78.28 | 716.75K |
| 2025-06-11 | 78.89 | 78.36 | ↓$0.53 (-0.67%) | 78.00 | 79.22 | 705.87K |
| 2025-06-10 | 77.98 | 78.43 | ↑$0.45 (0.58%) | 77.26 | 78.49 | 806.50K |
| 2025-06-09 | 77.64 | 77.44 | ↓$0.20 (-0.26%) | 76.94 | 78.05 | 1.42M |
| 2025-06-06 | 78.68 | 77.42 | ↓$1.26 (-1.60%) | 76.59 | 78.68 | 802.79K |
| 2025-06-05 | 77.87 | 77.21 | ↓$0.66 (-0.85%) | 77.11 | 78.05 | 604.22K |
| 2025-06-04 | 78.66 | 77.89 | ↓$0.77 (-0.98%) | 77.85 | 79.25 | 630.13K |
| 2025-06-03 | 77.79 | 78.67 | ↑$0.88 (1.13%) | 77.35 | 78.91 | 566.44K |
| 2025-06-02 | 77.79 | 77.37 | ↓$0.42 (-0.54%) | 76.64 | 78.00 | 691.68K |
| 2025-05-30 | 77.78 | 77.87 | ↑$0.09 (0.12%) | 77.18 | 78.40 | 791.08K |
| 2025-05-29 | 77.62 | 77.94 | ↑$0.32 (0.41%) | 76.64 | 78.00 | 653.33K |
| 2025-05-28 | 78.64 | 77.06 | ↓$1.58 (-2.01%) | 76.72 | 78.64 | 685.44K |
| 2025-05-27 | 76.84 | 78.44 | ↑$1.60 (2.08%) | 76.21 | 78.56 | 827.67K |
| 2025-05-23 | 74.66 | 75.86 | ↑$1.20 (1.61%) | 74.66 | 76.42 | 628.64K |
| 2025-05-22 | 77.20 | 76.10 | ↓$1.10 (-1.42%) | 75.68 | 77.20 | 638.58K |
| 2025-05-21 | 76.90 | 77.41 | ↑$0.51 (0.66%) | 76.48 | 78.05 | 726.84K |
| 2025-05-20 | 78.50 | 77.89 | ↓$0.61 (-0.78%) | 77.76 | 79.13 | 1.04M |
| 2025-05-19 | 78.43 | 78.50 | ↑$0.07 (0.09%) | 78.23 | 78.99 | 354.59K |
| 2025-05-16 | 79.28 | 79.38 | ↑$0.10 (0.13%) | 78.23 | 79.62 | 555.44K |
| 2025-05-15 | 79.32 | 79.05 | ↓$0.27 (-0.34%) | 78.34 | 79.75 | 883.54K |
| 2025-05-14 | 78.92 | 79.32 | ↑$0.40 (0.51%) | 78.33 | 80.55 | 753.37K |
| 2025-05-13 | 78.84 | 79.05 | ↑$0.21 (0.27%) | 78.30 | 79.24 | 865.80K |
| 2025-05-12 | 78.06 | 78.21 | ↑$0.15 (0.19%) | 76.69 | 78.63 | 858.91K |
| 2025-05-09 | 74.90 | 74.99 | ↑$0.09 (0.12%) | 74.23 | 75.33 | 405K |
| 2025-05-08 | 74.47 | 74.85 | ↑$0.38 (0.51%) | 74.30 | 75.96 | 669.35K |
Create an account or log in to view more rows.
$MLI love this stock!!!!
$MLI Price target here?
$MLI dont be a POS today
$MLI buy more doomers!!!
$MLI my hands are made out of diamonds
$MLI BOUGHT TODAY!
$MLI Like if you’re a bull
$MLI nice gap
$MLI wtf is that dump
$MLI Buying more