MLI - MUELLER INDUSTRIES INC
136.02
0.280 0.206%
Share volume: 473,172
Last Updated: 04-24-2026
Steel Works/Rolling, Drawing & Extruding Of Nonferrous Metals:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$135.74
0.28
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $136.50 | $136.50 | $136.99 | $136.99 | $134.83 | $134.83 | $136.02 | $136.02 | 473,172 | $457,610.00 |
| 04-23-2026 | $135.00 | $135.00 | $136.95 | $136.95 | $134.45 | $134.45 | $135.74 | $135.74 | 627,101 | $627,101.00 |
| 04-22-2026 | $136.30 | $136.30 | $139.68 | $139.68 | $133.37 | $133.37 | $134.94 | $134.94 | 931,346 | $931,346.00 |
| 04-21-2026 | $123.02 | $123.02 | $134.95 | $134.95 | $122.50 | $122.50 | $134.72 | $134.72 | 1,635,249 | $1,635,249.00 |
| 04-20-2026 | $121.57 | $121.57 | $122.12 | $122.12 | $118.60 | $118.60 | $120.90 | $120.90 | 837,990 | $837,990.00 |
| 04-17-2026 | $120.26 | $120.26 | $122.98 | $122.98 | $118.77 | $118.77 | $122.13 | $122.13 | 2,257,070 | $2,257,070.00 |
| 04-16-2026 | $120.19 | $120.19 | $121.67 | $121.67 | $118.21 | $118.21 | $118.25 | $118.25 | 881,352 | $881,352.00 |
| 04-15-2026 | $125.24 | $125.24 | $125.24 | $125.24 | $120.61 | $120.61 | $120.66 | $120.66 | 962,328 | $962,328.00 |
| 04-14-2026 | $123.98 | $123.98 | $124.50 | $124.50 | $122.35 | $122.35 | $123.76 | $123.76 | 663,681 | $663,681.00 |
| 04-13-2026 | $120.86 | $120.86 | $123.31 | $123.31 | $120.43 | $120.43 | $123.24 | $123.24 | 549,516 | $549,516.00 |