Want to see MLI full AI Analyst Report?
Mueller Industries (MLI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 54.85 | 55.25 | 54.30 | 54.56 | 54.56 | -2.19% | 1,911,291 | 1.24 |
| Oct 29, 2026 | 55.19 | 56.34 | 55.10 | 55.78 | 55.78 | +0.87% | 1,507,845 | 0.99 |
| Oct 28, 2026 | 55.59 | 55.78 | 54.06 | 55.30 | 55.30 | +0.77% | 1,725,920 | 1.13 |
| Oct 27, 2026 | 55.11 | 55.23 | 54.60 | 54.88 | 54.88 | +0.94% | 1,830,428 | 1.21 |
| Oct 26, 2026 | 54.71 | 55.04 | 54.15 | 54.37 | 54.37 | +0.48% | 2,431,543 | 1.62 |
| Oct 23, 2026 | 54.23 | 55.05 | 54.01 | 54.11 | 54.11 | -0.77% | 2,098,761 | 1.41 |
| Oct 22, 2026 | 56.06 | 56.50 | 53.65 | 54.53 | 54.53 | -5.23% | 2,914,110 | 1.99 |
| Oct 21, 2026 | 57.66 | 58.16 | 57.06 | 57.54 | 57.54 | +1.28% | 2,220,726 | 1.53 |
| Oct 20, 2026 | 57.99 | 58.85 | 54.17 | 56.81 | 56.81 | -6.59% | 4,240,276 | 3.01 |
| Oct 19, 2026 | 60.52 | 60.99 | 60.07 | 60.82 | 60.82 | +1.25% | 1,043,167 | 0.73 |
| Oct 16, 2026 | 60.77 | 61.48 | 59.96 | 60.07 | 60.07 | -0.87% | 2,288,744 | 1.62 |
| Oct 15, 2026 | 60.41 | 60.72 | 59.95 | 60.60 | 60.60 | -0.25% | 1,305,833 | 0.92 |
| Oct 14, 2026 | 61.07 | 61.66 | 60.11 | 60.75 | 60.75 | -1.24% | 1,191,197 | 0.83 |
| Oct 13, 2026 | 60.64 | 61.90 | 60.52 | 61.51 | 61.51 | +1.05% | 874,847 | 0.61 |
| Oct 12, 2026 | 60.71 | 61.55 | 60.58 | 60.87 | 60.87 | +0.26% | 954,604 | 0.66 |
| Oct 09, 2026 | 60.90 | 61.18 | 60.19 | 60.71 | 60.71 | +0.36% | 828,675 | 0.56 |
| Oct 08, 2026 | 59.93 | 60.83 | 59.93 | 60.49 | 60.49 | +0.45% | 1,311,342 | 0.88 |
| Oct 07, 2026 | 62.11 | 62.13 | 60.00 | 60.22 | 60.22 | -4.61% | 1,150,724 | 0.77 |
| Oct 06, 2026 | 63.36 | 63.52 | 62.47 | 63.13 | 63.13 | +0.25% | 1,054,561 | 0.70 |
| Oct 05, 2026 | 62.44 | 64.21 | 61.70 | 62.97 | 62.97 | +0.66% | 1,938,705 | 1.30 |
| Oct 02, 2026 | 62.00 | 63.16 | 62.00 | 62.56 | 62.56 | +2.02% | 1,321,915 | 0.88 |
| Oct 01, 2026 | 61.33 | 61.73 | 59.99 | 61.32 | 61.32 | +1.17% | 1,826,275 | 1.21 |
| Sep 30, 2026 | 61.00 | 61.09 | 60.23 | 60.61 | 60.61 | -0.30% | 1,432,815 | 0.97 |
| Sep 29, 2026 | 60.95 | 61.13 | 60.15 | 60.79 | 60.79 | -0.30% | 879,192 | 0.59 |
| Sep 28, 2026 | 60.21 | 61.60 | 60.00 | 60.97 | 60.97 | +0.74% | 1,434,569 | 0.94 |
| Sep 25, 2026 | 60.09 | 60.80 | 59.49 | 60.52 | 60.52 | +0.83% | 1,287,471 | 0.84 |
| Sep 24, 2026 | 59.76 | 60.61 | 59.76 | 60.02 | 60.02 | -0.51% | 2,024,748 | 1.32 |
| Sep 23, 2026 | 59.70 | 61.02 | 59.60 | 60.33 | 60.33 | +0.72% | 1,250,532 | 0.81 |
| Sep 22, 2026 | 60.26 | 60.65 | 59.82 | 59.90 | 59.90 | -0.05% | 2,097,946 | 1.36 |
| Sep 21, 2026 | 60.97 | 60.99 | 59.90 | 59.93 | 59.93 | -0.23% | 1,407,530 | 0.91 |
| Sep 18, 2026 | 60.37 | 60.60 | 59.63 | 60.07 | 60.07 | -0.43% | 9,237,129 | 6.54 |
| Sep 17, 2026 | 61.63 | 61.65 | 60.05 | 60.33 | 60.33 | -0.35% | 1,506,701 | 1.07 |
| Sep 16, 2026 | 60.91 | 61.00 | 59.91 | 60.54 | 60.54 | +0.02% | 1,856,506 | 1.35 |
| Sep 15, 2026 | 59.21 | 60.78 | 59.21 | 60.53 | 60.53 | +0.88% | 2,094,379 | 1.47 |
| Sep 14, 2026 | 59.29 | 60.50 | 57.82 | 60.00 | 60.00 | -0.79% | 2,032,384 | 1.44 |
| Sep 11, 2026 | 61.15 | 61.15 | 60.22 | 60.48 | 60.48 | +0.53% | 1,499,187 | 1.07 |
| Sep 10, 2026 | 63.15 | 63.15 | 60.00 | 60.16 | 60.16 | -5.57% | 1,233,571 | 0.88 |
| Sep 09, 2026 | 63.09 | 64.02 | 62.87 | 63.71 | 63.71 | +0.20% | 1,108,286 | 0.79 |
| Sep 08, 2026 | 63.91 | 64.13 | 63.49 | 63.58 | 63.58 | -0.25% | 1,511,565 | 1.08 |
| Sep 07, 2026 | 62.73 | 63.94 | 62.73 | 63.74 | 63.74 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 62.73 | 63.94 | 62.73 | 63.74 | 63.74 | +1.52% | 828,659 | 0.59 |
| Sep 03, 2026 | 62.22 | 63.09 | 61.38 | 62.96 | 62.79 | +1.43% | 1,074,866 | 0.76 |
| Sep 02, 2026 | 61.45 | 62.38 | 61.15 | 62.07 | 61.90 | +1.69% | 1,482,886 | 1.06 |
| Sep 01, 2026 | 61.82 | 62.71 | 60.60 | 61.04 | 60.87 | -2.19% | 1,150,267 | 0.82 |
| Aug 31, 2026 | 62.73 | 63.05 | 62.28 | 62.41 | 62.24 | -0.62% | 1,262,941 | 0.90 |
| Aug 28, 2026 | 64.18 | 64.61 | 62.56 | 62.80 | 62.63 | -2.15% | 1,213,009 | 0.87 |
| Aug 27, 2026 | 64.08 | 64.66 | 63.23 | 64.18 | 64.00 | +0.16% | 1,313,326 | 0.94 |
| Aug 26, 2026 | 61.44 | 64.10 | 61.44 | 64.08 | 63.90 | +4.18% | 1,266,571 | 0.90 |
| Aug 25, 2026 | 64.08 | 65.08 | 59.82 | 61.51 | 61.34 | -3.06% | 2,065,978 | 1.48 |
| Aug 24, 2026 | 63.09 | 64.11 | 63.03 | 63.45 | 63.27 | +0.36% | 1,124,339 | 0.81 |