MLI - MUELLER INDUSTRIES INC
118.27
-0.800 -0.676%
Share volume: 742,358
Last Updated: 03-03-2026
Steel Works/Rolling, Drawing & Extruding Of Nonferrous Metals:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$119.07
-0.80
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $116.16 | $116.16 | $118.73 | $118.73 | $113.63 | $113.63 | $118.27 | $118.27 | 742,358 | $742,358.00 |
| 03-02-2026 | $116.43 | $116.43 | $119.64 | $119.64 | $116.00 | $116.00 | $119.07 | $119.07 | 619,191 | $619,191.00 |
| 02-27-2026 | $119.17 | $119.17 | $119.88 | $119.88 | $116.27 | $116.27 | $117.96 | $117.96 | 905,232 | $905,232.00 |
| 02-26-2026 | $119.20 | $119.20 | $120.92 | $120.92 | $118.03 | $118.03 | $120.46 | $120.46 | 460,974 | $460,974.00 |
| 02-25-2026 | $120.50 | $120.50 | $120.50 | $120.50 | $118.52 | $118.52 | $118.59 | $118.59 | 427,010 | $427,010.00 |
| 02-24-2026 | $118.26 | $118.26 | $120.71 | $120.71 | $118.26 | $118.26 | $120.08 | $120.08 | 581,084 | $581,084.00 |
| 02-23-2026 | $119.13 | $119.13 | $120.25 | $120.25 | $117.28 | $117.28 | $118.25 | $118.25 | 413,282 | $413,282.00 |
| 02-20-2026 | $119.23 | $119.23 | $120.87 | $120.87 | $118.44 | $118.44 | $120.08 | $120.08 | 516,678 | $516,678.00 |
| 02-19-2026 | $116.52 | $116.52 | $119.20 | $119.20 | $116.50 | $116.50 | $119.10 | $119.10 | 794,412 | $794,412.00 |
| 02-18-2026 | $118.04 | $118.04 | $119.70 | $119.70 | $116.43 | $116.43 | $116.99 | $116.99 | 980,719 | $980,719.00 |