S&P 500$7,543.59
+0.38%
2m
DOW 30$52,508.27
+0.02%
2m
NASDAQ 100$29,586.29
+1.10%
2m
Russell 2000$294.51
+0.35%
2m
Russell 1000$411.48
+0.36%
2m
S&P 400$3,777.26
+0.49%
2m
S&P 600$1,767.99
+0.30%
2m

Mueller Industri (MLI)

NYSE

$58.51+$0.12 (+0.20%)

Price as of Jul 14, 2026 7:55 PM EDT

$12.5B
Market Cap
32.85%
1-Year Change
Metal Fabrication
Industry

1 Month
-18.26%

Low Price$55.67

High Price$139.51
3 Months
-8.16%

Low Price$55.67

High Price$140.83
1 Year
+32.85%

Low Price$55.67

High Price$140.83

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/14/2026	57.50	58.56	57.16	58.39	+3.45%	2,148,234
07/13/2026	56.81	57.57	55.96	56.44	-0.97%	2,079,638
07/10/2026	56.76	58.22	56.76	56.99	-1.50%	1,134,563
07/09/2026	56.66	58.05	56.37	57.86	+3.80%	1,788,135
07/08/2026	55.39	56.09	55.06	55.74	+0.13%	1,427,174
07/07/2026	56.60	56.60	54.50	55.67	-2.06%	1,747,814
07/06/2026	56.50	58.20	56.32	56.84	+0.60%	2,353,513
07/02/2026	57.73	58.67	55.53	56.50	-1.60%	2,109,738
07/01/2026	61.89	62.41	57.32	57.42	-6.58%	3,049,593
07/01/2026	2:1 Split
06/30/2026	61.72	62.49	60.40	61.47	+0.08%	781,122
06/29/2026	63.91	64.92	61.00	61.42	-4.19%	1,011,439
06/26/2026	66.66	66.68	63.73	64.10	-4.61%	1,219,115
06/25/2026	67.60	68.53	66.23	67.20	+0.92%	847,556
06/24/2026	68.06	68.81	66.35	66.59	-2.32%	625,429
06/23/2026	68.16	68.92	67.26	68.17	-2.28%	513,952
06/22/2026	68.90	69.76	68.58	69.76	+1.54%	523,024
06/18/2026	69.95	70.48	68.12	68.70	-0.68%	2,532,759
06/17/2026	69.33	70.56	68.96	69.17	+0.22%	689,800
06/16/2026	69.48	70.95	68.97	69.02	+0.20%	574,492
06/15/2026	70.29	70.63	68.81	68.88	-0.25%	594,751
06/12/2026	68.42	69.41	68.07	69.05	+1.92%	541,702
06/11/2026	67.12	68.10	66.75	67.75	+2.30%	602,643
06/10/2026	67.81	68.20	66.12	66.22	-2.37%	449,793
06/09/2026	68.05	68.85	66.15	67.83	+1.80%	474,089
06/08/2026	66.93	66.93	66.21	66.63	+0.35%	510,650
06/05/2026	65.85	66.77	65.43	66.40	+0.43%	359,155
06/05/2026	$0.35 Dividend
06/04/2026	65.41	66.60	65.27	66.12	+0.94%	416,039
06/03/2026	65.06	66.15	64.84	65.50	+0.60%	664,513
06/02/2026	63.64	65.56	63.44	65.11	+3.37%	567,157
06/01/2026	63.05	63.50	61.81	62.99	-1.78%	629,523
05/29/2026	63.41	64.51	63.14	64.13	+0.53%	717,953
05/28/2026	66.57	68.00	61.97	63.79	-5.80%	792,818
05/27/2026	69.23	69.23	67.55	67.72	-1.96%	534,510
05/26/2026	67.26	69.23	66.55	69.07	+3.83%	492,449
05/22/2026	66.94	67.09	65.96	66.52	-0.14%	490,991
05/21/2026	66.53	67.16	65.59	66.61	-0.37%	562,026
05/20/2026	66.23	67.09	65.72	66.86	+1.70%	607,044
05/19/2026	67.19	67.19	64.94	65.75	-3.16%	608,666
05/18/2026	68.45	69.27	67.53	67.89	-0.22%	670,139
05/15/2026	68.82	69.10	67.45	68.04	-2.05%	373,658
05/14/2026	70.12	70.36	69.41	69.47	-0.18%	505,815
05/13/2026	69.20	69.97	68.61	69.59	+0.69%	489,206
05/12/2026	69.90	69.95	67.88	69.11	-1.51%	772,954
05/11/2026	70.23	70.55	69.55	70.17	-0.09%	541,130
05/08/2026	70.00	70.57	68.98	70.23	+2.23%	526,778
05/07/2026	69.82	70.23	68.53	68.70	-0.98%	664,998
05/06/2026	69.06	69.90	68.67	69.38	+2.11%	635,679
05/05/2026	65.82	67.99	65.79	67.95	+4.13%	434,870
05/04/2026	66.12	66.48	65.01	65.25	-1.64%	359,025
05/01/2026	67.60	67.60	66.29	66.34	-1.77%	374,460
04/30/2026	66.68	67.90	66.32	67.54	+1.93%	584,391
04/29/2026	67.55	67.95	66.12	66.26	-2.04%	654,600
04/28/2026	69.57	69.57	66.66	67.64	-0.63%	537,598
04/27/2026	68.37	69.23	67.44	68.07	+0.35%	793,932
04/24/2026	68.07	68.31	67.24	67.83	+0.21%	473,172
04/23/2026	67.32	68.29	67.05	67.69	+0.59%	627,101
04/22/2026	67.97	69.66	66.51	67.29	+0.16%	931,346
04/21/2026	61.35	67.30	61.09	67.18	+11.43%	1,634,939
04/21/2026	$0.95 Earnings
04/20/2026	60.62	60.90	59.14	60.29	-1.01%	837,990
04/17/2026	59.97	61.33	59.23	60.90	+3.28%	2,257,070
04/16/2026	59.94	60.67	58.95	58.97	-2.00%	881,352
04/15/2026	62.45	62.45	60.15	60.17	-2.50%	962,328
04/14/2026	61.83	62.08	61.01	61.72	+0.42%	663,681
04/13/2026	60.27	61.49	60.05	61.46	+1.72%	549,511
04/10/2026	60.48	60.78	59.98	60.42	+0.24%	441,139
04/09/2026	58.97	60.52	58.97	60.28	+2.03%	545,640
04/08/2026	58.12	59.34	58.12	59.07	+4.97%	1,098,899
04/07/2026	56.06	56.53	55.69	56.28	+0.13%	686,573
04/06/2026	55.19	56.33	54.78	56.20	+1.79%	406,192
04/02/2026	54.93	56.17	54.56	55.21	-1.61%	661,065
04/01/2026	55.67	56.93	55.31	56.12	+1.56%	765,595
03/31/2026	54.66	55.87	53.97	55.25	+2.70%	687,786
03/30/2026	54.52	54.52	53.64	53.80	-0.52%	559,338
03/27/2026	54.33	54.85	54.00	54.08	-0.96%	499,688
03/26/2026	55.18	55.84	54.60	54.61	-2.23%	599,471
03/25/2026	56.15	56.41	55.29	55.85	+0.81%	547,737
03/24/2026	54.42	55.62	54.36	55.40	+0.97%	948,697
03/23/2026	55.27	55.97	54.44	54.87	+2.11%	933,790
03/20/2026	54.45	54.85	53.49	53.74	-1.98%	2,691,393
03/19/2026	54.38	55.30	54.04	54.82	-0.47%	593,417
03/18/2026	55.17	55.73	54.85	55.08	-0.35%	495,032
03/17/2026	55.60	55.92	54.86	55.28	+0.27%	466,941
03/16/2026	55.27	55.85	54.85	55.13	+0.84%	632,300
03/13/2026	55.68	56.10	54.42	54.67	-0.78%	730,170
03/13/2026	$0.35 Dividend
03/12/2026	55.86	56.01	55.02	55.10	-2.70%	623,841
03/11/2026	56.41	56.75	55.69	56.63	-0.26%	440,970
03/10/2026	57.48	57.91	56.51	56.77	-0.23%	615,479
03/09/2026	56.07	57.22	55.04	56.90	-0.13%	728,214
03/06/2026	57.00	57.47	56.47	56.98	-2.00%	987,918
03/05/2026	58.45	58.65	57.44	58.14	-1.47%	632,545
03/04/2026	59.16	59.60	57.81	59.01	+0.37%	463,732
03/03/2026	57.74	59.02	56.49	58.79	-0.67%	742,428
03/02/2026	57.88	59.47	57.66	59.19	+0.94%	619,191
02/27/2026	59.24	59.59	57.80	58.64	-2.08%	905,232
02/26/2026	59.25	60.11	58.67	59.88	+1.58%	460,974
02/25/2026	59.90	59.90	58.92	58.95	-1.24%	427,010