Mueller Industries Inc (MLI) Historical Stock Data
79.39 ↑1.87 (2.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLI is up 0.06% 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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 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 |
| 2025-03-28 | 77.23 | 76.59 | ↓$0.64 (-0.83%) | 75.85 | 78.02 | 576.06K |
| 2025-03-27 | 78.85 | 77.51 | ↓$1.34 (-1.70%) | 76.78 | 78.85 | 613.10K |
| 2025-03-26 | 79.52 | 78.89 | ↓$0.63 (-0.79%) | 78.60 | 80.29 | 435.94K |
| 2025-03-25 | 79.26 | 79.22 | ↓$0.04 (-0.05%) | 78.65 | 79.77 | 659.70K |
| 2025-03-24 | 78.99 | 79.47 | ↑$0.48 (0.61%) | 78.33 | 80.18 | 0.91M |
| 2025-03-21 | 78.36 | 77.25 | ↓$1.11 (-1.42%) | 76.57 | 78.70 | 3.20M |
| 2025-03-20 | 80.42 | 79.59 | ↓$0.83 (-1.03%) | 79.44 | 81.45 | 766.85K |
| 2025-03-19 | 79.50 | 81.45 | ↑$1.95 (2.45%) | 79.38 | 81.80 | 637.55K |
| 2025-03-18 | 80.56 | 79.31 | ↓$1.25 (-1.55%) | 78.95 | 80.92 | 730.65K |
| 2025-03-17 | 79.76 | 81.38 | ↑$1.62 (2.03%) | 79.74 | 81.65 | 845.09K |
| 2025-03-14 | 78.69 | 79.49 | ↑$0.80 (1.02%) | 78.02 | 79.69 | 717.86K |
| 2025-03-13 | 78.63 | 78.20 | ↓$0.43 (-0.55%) | 78.11 | 80.04 | 1.08M |
| 2025-03-12 | 82.48 | 78.83 | ↓$3.65 (-4.43%) | 78.46 | 82.73 | 1.10M |
| 2025-03-11 | 81.21 | 82.03 | ↑$0.82 (1.01%) | 81.01 | 83.30 | 1.19M |
| 2025-03-10 | 80.62 | 80.86 | ↑$0.24 (0.30%) | 80.36 | 82.85 | 1.36M |
| 2025-03-07 | 79.48 | 82.06 | ↑$2.58 (3.25%) | 78.32 | 82.31 | 1.13M |
| 2025-03-06 | 79.25 | 79.54 | ↑$0.29 (0.37%) | 78.51 | 80.00 | 894.41K |
| 2025-03-05 | 78.68 | 79.93 | ↑$1.25 (1.59%) | 78.68 | 80.49 | 1.22M |
| 2025-03-04 | 78.02 | 78.20 | ↑$0.18 (0.23%) | 76.70 | 79.27 | 1.03M |
| 2025-03-03 | 80.51 | 79.50 | ↓$1.01 (-1.25%) | 78.86 | 82.23 | 1.03M |
| 2025-02-28 | 78.89 | 80.18 | ↑$1.29 (1.64%) | 78.51 | 80.29 | 835.37K |
| 2025-02-27 | 79.46 | 78.80 | ↓$0.66 (-0.83%) | 78.76 | 80.50 | 795.16K |
| 2025-02-26 | 80.50 | 79.70 | ↓$0.80 (-0.99%) | 79.04 | 81.64 | 883.91K |
| 2025-02-25 | 79.82 | 80.30 | ↑$0.48 (0.60%) | 79.12 | 81.58 | 1.05M |
| 2025-02-24 | 79.00 | 79.59 | ↑$0.59 (0.75%) | 77.83 | 80.97 | 1.06M |
| 2025-02-21 | 82.44 | 78.39 | ↓$4.05 (-4.91%) | 78.25 | 82.44 | 1.10M |
| 2025-02-20 | 81.32 | 80.58 | ↓$0.74 (-0.91%) | 79.79 | 81.47 | 659.02K |
Create an account or log in to view more rows.
$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
$MLI watch this fly!!!!
$MLI hows short doing? Keep short pls
we need your money.