MLI - MUELLER INDUSTRIES INC
138.59
-2.120 -1.530%
Share volume: 772,750
Last Updated: 05-12-2026
Steel Works/Rolling, Drawing & Extruding Of Nonferrous Metals:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$140.71
-2.12
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $140.17 | $140.17 | $140.28 | $140.28 | $136.11 | $136.11 | $138.59 | $138.59 | 772,750 | $772,750.00 |
| 05-11-2026 | $140.83 | $140.83 | $141.47 | $141.47 | $139.47 | $139.47 | $140.71 | $140.71 | 541,130 | $541,130.00 |
| 05-08-2026 | $140.38 | $140.38 | $141.51 | $141.51 | $138.33 | $138.33 | $140.83 | $140.83 | 526,778 | $526,778.00 |
| 05-07-2026 | $140.00 | $140.00 | $140.84 | $140.84 | $137.42 | $137.42 | $137.76 | $137.76 | 664,998 | $664,998.00 |
| 05-06-2026 | $138.48 | $138.48 | $140.17 | $140.17 | $137.70 | $137.70 | $139.13 | $139.13 | 635,679 | $635,679.00 |
| 05-05-2026 | $131.99 | $131.99 | $136.33 | $136.33 | $131.92 | $131.92 | $136.26 | $136.26 | 434,870 | $434,870.00 |
| 05-04-2026 | $132.59 | $132.59 | $133.32 | $133.32 | $130.37 | $130.37 | $130.85 | $130.85 | 359,025 | $359,025.00 |
| 05-01-2026 | $135.55 | $135.55 | $135.55 | $135.55 | $132.93 | $132.93 | $133.03 | $133.03 | 374,460 | $374,460.00 |
| 04-30-2026 | $133.72 | $133.72 | $136.15 | $136.15 | $132.99 | $132.99 | $135.43 | $135.43 | 584,391 | $584,391.00 |
| 04-29-2026 | $135.46 | $135.46 | $136.25 | $136.25 | $132.60 | $132.60 | $132.87 | $132.87 | 654,600 | $654,600.00 |