Mueller Industries Inc (MLI) Historical Stock Data
78.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLI is up 0.49% 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 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 |
| 2025-05-07 | 74.46 | 73.80 | ↓$0.66 (-0.89%) | 73.36 | 74.81 | 623.10K |
| 2025-05-06 | 74.15 | 73.81 | ↓$0.34 (-0.46%) | 73.48 | 74.55 | 558.79K |
| 2025-05-05 | 74.74 | 75.16 | ↑$0.42 (0.56%) | 74.62 | 75.86 | 473.69K |
| 2025-05-02 | 74.58 | 75.55 | ↑$0.97 (1.30%) | 73.71 | 75.94 | 450.12K |
| 2025-05-01 | 73.93 | 73.48 | ↓$0.45 (-0.61%) | 73.09 | 74.35 | 575.23K |
| 2025-04-30 | 72.23 | 73.56 | ↑$1.33 (1.84%) | 71.54 | 73.80 | 0.90M |
| 2025-04-29 | 72.47 | 72.83 | ↑$0.36 (0.50%) | 72.14 | 73.63 | 641.04K |
| 2025-04-28 | 73.01 | 72.84 | ↓$0.17 (-0.23%) | 72.19 | 74.17 | 758.39K |
| 2025-04-25 | 73.40 | 73.01 | ↓$0.39 (-0.53%) | 72.81 | 73.97 | 604.11K |
| 2025-04-24 | 72.23 | 73.98 | ↑$1.75 (2.42%) | 72.20 | 74.40 | 830.03K |
| 2025-04-23 | 72.57 | 72.25 | ↓$0.32 (-0.44%) | 71.93 | 74.79 | 1.08M |
| 2025-04-22 | 68.69 | 70.28 | ↑$1.59 (2.31%) | 68.39 | 71.19 | 1.10M |
| 2025-04-21 | 70.00 | 68.45 | ↓$1.55 (-2.21%) | 67.91 | 70.30 | 1.07M |
| 2025-04-17 | 70.60 | 70.95 | ↑$0.35 (0.50%) | 70.08 | 71.71 | 2.82M |
| 2025-04-16 | 72.94 | 70.92 | ↓$2.02 (-2.77%) | 70.05 | 73.38 | 1.47M |
| 2025-04-15 | 73.88 | 73.53 | ↓$0.35 (-0.47%) | 73.32 | 74.66 | 715.53K |
| 2025-04-14 | 74.85 | 73.74 | ↓$1.11 (-1.48%) | 72.83 | 75.31 | 779.96K |
| 2025-04-11 | 72.43 | 74.12 | ↑$1.69 (2.33%) | 71.34 | 74.48 | 704.27K |
| 2025-04-10 | 73.00 | 72.61 | ↓$0.39 (-0.53%) | 70.63 | 74.48 | 0.93M |
| 2025-04-09 | 68.26 | 75.72 | ↑$7.46 (10.93%) | 67.47 | 76.54 | 1.35M |
| 2025-04-08 | 72.15 | 68.50 | ↓$3.65 (-5.06%) | 67.47 | 72.27 | 1.25M |
| 2025-04-07 | 67.12 | 69.80 | ↑$2.68 (3.99%) | 66.84 | 73.35 | 1.25M |
| 2025-04-04 | 71.39 | 70.60 | ↓$0.79 (-1.10%) | 67.67 | 71.48 | 1.16M |
| 2025-04-03 | 76.61 | 74.08 | ↓$2.53 (-3.30%) | 74.01 | 77.49 | 831.99K |
| 2025-04-02 | 76.24 | 79.39 | ↑$3.15 (4.13%) | 76.00 | 79.51 | 816.28K |
| 2025-04-01 | 75.78 | 77.52 | ↑$1.74 (2.30%) | 75.15 | 77.61 | 486.48K |
| 2025-03-31 | 75.49 | 76.14 | ↑$0.65 (0.86%) | 73.63 | 76.39 | 1.16M |
Create an account or log in to view more rows.
$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
$MLI Like if you’re a bull