MLI - MUELLER INDUSTRIES INC
113.91
-0.300 -0.263%
Share volume: 440,428
Last Updated: 03-11-2026
Steel Works/Rolling, Drawing & Extruding Of Nonferrous Metals:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$114.21
-0.30
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $113.48 | $113.48 | $114.17 | $114.17 | $112.02 | $112.02 | $113.91 | $113.91 | 440,428 | $440,428.00 |
| 03-10-2026 | $115.62 | $115.62 | $116.49 | $116.49 | $113.67 | $113.67 | $114.21 | $114.21 | 615,479 | $615,479.00 |
| 03-09-2026 | $112.80 | $112.80 | $115.11 | $115.11 | $110.72 | $110.72 | $114.47 | $114.47 | 728,214 | $728,214.00 |
| 03-06-2026 | $114.66 | $114.66 | $115.60 | $115.60 | $113.60 | $113.60 | $114.62 | $114.62 | 987,918 | $987,918.00 |
| 03-05-2026 | $117.58 | $117.58 | $117.99 | $117.99 | $115.54 | $115.54 | $116.96 | $116.96 | 632,545 | $632,545.00 |
| 03-04-2026 | $119.00 | $119.00 | $119.90 | $119.90 | $116.30 | $116.30 | $118.71 | $118.71 | 463,732 | $463,732.00 |
| 03-03-2026 | $116.16 | $116.16 | $118.73 | $118.73 | $113.63 | $113.63 | $118.27 | $118.27 | 742,428 | $742,428.00 |
| 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 |