MLI - MUELLER INDUSTRIES INC
108.45
-1.050 -0.968%
Share volume: 499,688
Last Updated: 03-27-2026
Steel Works/Rolling, Drawing & Extruding Of Nonferrous Metals:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$109.50
-1.05
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $108.94 | $108.94 | $110.00 | $110.00 | $108.28 | $108.28 | $108.45 | $108.45 | 499,688 | $492,229.00 |
| 03-26-2026 | $110.66 | $110.66 | $111.98 | $111.98 | $109.48 | $109.48 | $109.50 | $109.50 | 599,471 | $599,471.00 |
| 03-25-2026 | $112.59 | $112.59 | $113.11 | $113.11 | $110.88 | $110.88 | $112.00 | $112.00 | 547,737 | $547,737.00 |
| 03-24-2026 | $109.12 | $109.12 | $111.54 | $111.54 | $109.01 | $109.01 | $111.10 | $111.10 | 948,697 | $948,697.00 |
| 03-23-2026 | $110.83 | $110.83 | $112.23 | $112.23 | $109.16 | $109.16 | $110.03 | $110.03 | 933,790 | $933,790.00 |
| 03-20-2026 | $109.18 | $109.18 | $110.00 | $110.00 | $107.27 | $107.27 | $107.76 | $107.76 | 2,691,469 | $2,691,469.00 |
| 03-19-2026 | $109.04 | $109.04 | $110.90 | $110.90 | $108.37 | $108.37 | $109.94 | $109.94 | 593,417 | $593,417.00 |
| 03-18-2026 | $110.64 | $110.64 | $111.76 | $111.76 | $110.00 | $110.00 | $110.46 | $110.46 | 495,032 | $495,032.00 |
| 03-17-2026 | $111.49 | $111.49 | $112.14 | $112.14 | $110.01 | $110.01 | $110.85 | $110.85 | 466,941 | $466,941.00 |
| 03-16-2026 | $110.83 | $110.83 | $112.00 | $112.00 | $109.99 | $109.99 | $110.55 | $110.55 | 632,300 | $632,300.00 |