MLI | Mueller Industri | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Mueller Industri (MLI)

NYSE

$54.12+$0.010 (+0.02%)

Price as of Oct 23, 2026 7:30 PM EDT

$12.1B
Market Cap
6.22%
1-Year Change
Metal Fabrication
Industry

1 Month
-10.31%

Low Price$54.11

High Price$63.13
3 Months
-14.05%

Low Price$54.11

High Price$69.27
1 Year
+6.22%

Low Price$54.11

High Price$70.03

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	54.23	55.05	54.01	54.11	-0.77%	2,098,764
10/22/2026	56.06	56.50	53.65	54.53	-5.23%	2,914,292
10/21/2026	57.66	58.16	57.06	57.54	+1.28%	2,220,726
10/20/2026	57.99	58.85	54.17	56.81	-6.59%	4,240,276
10/20/2026	$1.00 Earnings
10/19/2026	60.52	60.99	60.07	60.82	+1.25%	1,043,782
10/16/2026	60.77	61.48	59.96	60.07	-0.87%	2,288,752
10/15/2026	60.41	60.72	59.95	60.60	-0.25%	1,305,833
10/14/2026	61.07	61.66	60.11	60.75	-1.24%	1,191,197
10/13/2026	60.64	61.90	60.52	61.51	+1.05%	874,847
10/12/2026	60.71	61.55	60.58	60.87	+0.26%	954,604
10/09/2026	60.90	61.18	60.19	60.71	+0.36%	828,675
10/08/2026	59.93	60.83	59.93	60.49	+0.45%	1,311,342
10/07/2026	62.11	62.13	60.00	60.22	-4.61%	1,150,724
10/06/2026	63.36	63.52	62.47	63.13	+0.25%	1,054,561
10/05/2026	62.44	64.21	61.70	62.97	+0.66%	1,938,738
10/02/2026	62.00	63.16	62.00	62.56	+2.02%	1,395,326
10/01/2026	61.33	61.73	59.99	61.32	+1.17%	1,826,346
09/30/2026	61.00	61.09	60.23	60.61	-0.30%	1,432,815
09/29/2026	60.95	61.13	60.15	60.79	-0.30%	879,192
09/28/2026	60.21	61.60	60.00	60.97	+0.74%	1,434,569
09/25/2026	60.09	60.80	59.49	60.52	+0.83%	1,287,471
09/24/2026	59.76	60.61	59.76	60.02	-0.51%	2,024,748
09/23/2026	59.70	61.02	59.60	60.33	+0.72%	1,250,532
09/22/2026	60.26	60.65	59.82	59.90	-0.05%	2,097,946
09/21/2026	60.97	60.99	59.90	59.93	-0.23%	1,407,530
09/18/2026	60.37	60.60	59.63	60.07	-0.43%	9,233,832
09/17/2026	61.63	61.65	60.05	60.33	-0.35%	1,518,053
09/16/2026	60.91	61.00	59.91	60.54	+0.02%	1,856,506
09/15/2026	59.21	60.78	59.21	60.53	+0.88%	2,094,379
09/14/2026	59.29	60.50	57.82	60.00	-0.79%	2,028,668
09/11/2026	61.15	61.15	60.22	60.48	+0.53%	1,522,167
09/10/2026	63.15	63.15	60.00	60.16	-5.57%	1,233,571
09/09/2026	63.09	64.02	62.87	63.71	+0.20%	1,108,286
09/08/2026	63.91	64.13	63.49	63.58	-0.25%	1,511,561
09/04/2026	62.73	63.94	62.73	63.74	+1.52%	828,659
09/04/2026	$0.18 Dividend
09/03/2026	62.05	62.91	61.20	62.79	+1.43%	1,074,866
09/02/2026	61.28	62.21	60.98	61.90	+1.69%	1,482,886
09/01/2026	61.65	62.54	60.43	60.87	-2.20%	1,150,267
08/31/2026	62.56	62.87	62.11	62.24	-0.62%	1,262,968
08/28/2026	64.00	64.43	62.39	62.63	-2.15%	1,213,009
08/27/2026	63.90	64.48	63.05	64.00	+0.16%	1,313,326
08/26/2026	61.27	63.92	61.27	63.90	+4.18%	1,266,571
08/25/2026	63.90	64.90	59.65	61.34	-3.06%	2,065,978
08/24/2026	62.91	63.93	62.85	63.27	+0.36%	1,124,339
08/21/2026	62.21	63.64	62.21	63.04	+2.03%	1,424,361
08/20/2026	62.12	63.10	61.43	61.79	-1.23%	872,212
08/19/2026	64.44	64.91	62.50	62.56	-2.71%	1,124,806
08/18/2026	65.53	65.53	63.93	64.30	-3.23%	816,980
08/17/2026	65.73	66.92	65.53	66.44	+1.11%	908,784
08/14/2026	66.32	66.61	65.37	65.72	-1.08%	1,252,912
08/13/2026	67.87	68.06	66.39	66.43	-2.43%	843,724
08/12/2026	68.84	69.28	67.54	68.09	-0.25%	916,499
08/11/2026	68.69	69.76	68.05	68.26	-0.65%	961,308
08/10/2026	69.23	69.75	68.53	68.71	+0.07%	1,103,498
08/07/2026	69.48	69.79	68.30	68.66	-0.88%	759,365
08/06/2026	69.20	70.92	68.95	69.27	+0.29%	1,107,527
08/05/2026	68.27	69.14	67.85	69.07	+1.33%	1,024,151
08/04/2026	67.07	68.43	66.50	68.16	+2.70%	996,256
08/03/2026	66.41	66.88	65.70	66.37	+0.21%	1,086,468
07/31/2026	67.81	68.30	66.22	66.23	-0.67%	1,604,553
07/30/2026	65.91	67.14	65.62	66.67	+2.23%	1,236,033
07/29/2026	65.35	66.11	64.79	65.22	-1.64%	1,403,158
07/28/2026	63.69	66.63	62.68	66.31	+3.62%	1,571,421
07/27/2026	64.07	65.16	63.40	63.99	+0.41%	1,286,493
07/24/2026	63.40	64.04	62.62	63.73	+1.24%	1,341,905
07/23/2026	62.52	64.22	62.18	62.95	+0.75%	1,419,528
07/22/2026	61.95	63.15	61.15	62.49	+0.58%	1,786,210
07/21/2026	60.33	62.32	59.54	62.13	+5.65%	1,907,630
07/21/2026	$1.13 Earnings
07/20/2026	59.30	59.84	58.19	58.81	-0.27%	1,567,064
07/17/2026	58.22	59.16	57.59	58.97	+0.27%	1,981,186
07/16/2026	57.87	59.19	57.82	58.81	+2.54%	1,564,231
07/15/2026	57.97	58.43	57.02	57.35	-1.51%	1,703,385
07/14/2026	57.34	58.40	57.00	58.23	+3.45%	2,148,234
07/13/2026	56.65	57.41	55.80	56.28	-0.97%	2,079,638
07/10/2026	56.60	58.06	56.60	56.83	-1.50%	1,134,563
07/09/2026	56.50	57.89	56.21	57.70	+3.80%	1,788,135
07/08/2026	55.24	55.93	54.91	55.59	+0.13%	1,427,174
07/07/2026	56.44	56.44	54.35	55.52	-2.06%	1,747,814
07/06/2026	56.34	58.04	56.16	56.68	+0.60%	2,353,513
07/02/2026	57.57	58.51	55.38	56.34	-1.60%	2,109,738
07/01/2026	61.71	62.24	57.16	57.26	-6.58%	3,049,593
07/01/2026	2:1 Split
06/30/2026	61.55	62.31	60.23	61.29	+0.08%	781,122
06/29/2026	63.73	64.74	60.83	61.24	-4.19%	1,011,439
06/26/2026	66.47	66.49	63.55	63.92	-4.61%	1,219,115
06/25/2026	67.41	68.34	66.05	67.01	+0.92%	847,556
06/24/2026	67.87	68.61	66.17	66.40	-2.32%	625,429
06/23/2026	67.97	68.72	67.07	67.98	-2.28%	513,952
06/22/2026	68.70	69.56	68.38	69.56	+1.54%	523,024
06/18/2026	69.76	70.28	67.93	68.50	-0.68%	2,532,759
06/17/2026	69.13	70.36	68.77	68.97	+0.22%	689,800
06/16/2026	69.29	70.75	68.77	68.82	+0.20%	574,492
06/15/2026	70.09	70.43	68.61	68.68	-0.25%	594,751
06/12/2026	68.23	69.21	67.88	68.85	+1.92%	541,702
06/11/2026	66.93	67.91	66.56	67.56	+2.30%	602,643
06/10/2026	67.62	68.01	65.93	66.04	-2.37%	449,793
06/09/2026	67.86	68.66	65.97	67.64	+1.80%	474,089