MLI
Mueller Industries, Inc. NYQ · MLI
$63.13
+0.47
(+0.75%)
Extended · +1.08σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment MLI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $62.69 | $64.40 | $62.59 | $63.13 | 1.4M |
| 2026-07-22 | $62.12 | $63.33 | $61.32 | $62.66 | 1.8M |
| 2026-07-21 | $60.50 | $62.49 | $59.71 | $62.30 | 1.9M |
| 2026-07-20 | $59.47 | $60.01 | $58.35 | $58.97 | 1.6M |
| 2026-07-17 | $58.38 | $59.32 | $57.75 | $59.13 | 2.0M |
| 2026-07-16 | $58.03 | $59.35 | $57.98 | $58.97 | 1.6M |
| 2026-07-15 | $58.13 | $58.59 | $57.18 | $57.51 | 1.7M |
| 2026-07-14 | $57.50 | $58.56 | $57.16 | $58.39 | 2.1M |
| 2026-07-13 | $56.81 | $57.57 | $55.96 | $56.44 | 2.1M |
| 2026-07-10 | $56.76 | $58.22 | $56.76 | $56.99 | 1.1M |
| 2026-07-09 | $56.66 | $58.05 | $56.37 | $57.86 | 1.8M |
| 2026-07-08 | $55.39 | $56.09 | $55.06 | $55.74 | 1.4M |
| 2026-07-07 | $56.60 | $56.60 | $54.50 | $55.67 | 1.7M |
| 2026-07-06 | $56.50 | $58.20 | $56.32 | $56.84 | 2.4M |
| 2026-07-02 | $57.73 | $58.67 | $55.53 | $56.50 | 2.1M |
| 2026-07-01 | $61.89 | $62.41 | $57.32 | $57.42 | 3.1M |
| 2026-06-30 | $61.72 | $62.49 | $60.40 | $61.47 | 1.6M |
| 2026-06-29 | $63.90 | $64.92 | $61.00 | $61.42 | 2.0M |
| 2026-06-26 | $66.65 | $66.68 | $63.73 | $64.10 | 2.4M |
| 2026-06-25 | $67.60 | $68.54 | $66.23 | $67.19 | 1.7M |
| 2026-06-24 | $68.06 | $68.81 | $66.35 | $66.58 | 1.3M |
| 2026-06-23 | $68.15 | $68.92 | $67.26 | $68.17 | 1.0M |
| 2026-06-22 | $68.89 | $69.75 | $68.57 | $69.75 | 1.0M |
| 2026-06-18 | $69.95 | $70.48 | $68.12 | $68.69 | 5.1M |
| 2026-06-17 | $69.32 | $70.56 | $68.96 | $69.17 | 1.4M |
| 2026-06-16 | $69.48 | $70.95 | $68.96 | $69.01 | 1.1M |
| 2026-06-15 | $70.29 | $70.63 | $68.81 | $68.88 | 1.2M |
| 2026-06-12 | $68.42 | $69.40 | $68.07 | $69.04 | 1.1M |
| 2026-06-11 | $67.12 | $68.10 | $66.75 | $67.75 | 1.2M |
| 2026-06-10 | $67.81 | $68.20 | $66.11 | $66.22 | 0.9M |
| 2026-06-09 | $68.04 | $68.85 | $66.15 | $67.83 | 0.9M |
| 2026-06-08 | $66.93 | $66.93 | $66.21 | $66.63 | 1.0M |
| 2026-06-05 | $65.85 | $66.77 | $65.43 | $66.40 | 0.7M |
| 2026-06-04 | $65.58 | $66.78 | $65.44 | $66.29 | 0.8M |
| 2026-06-03 | $65.24 | $66.32 | $65.01 | $65.68 | 1.3M |
| 2026-06-02 | $63.81 | $65.74 | $63.61 | $65.29 | 1.1M |
| 2026-06-01 | $63.22 | $63.67 | $61.97 | $63.15 | 1.3M |
| 2026-05-29 | $63.58 | $64.68 | $63.31 | $64.30 | 1.4M |
| 2026-05-28 | $66.75 | $68.18 | $62.14 | $63.96 | 1.6M |
| 2026-05-27 | $69.41 | $69.41 | $67.72 | $67.89 | 1.1M |
| 2026-05-26 | $67.43 | $69.42 | $66.73 | $69.25 | 1.0M |
| 2026-05-22 | $67.12 | $67.26 | $66.14 | $66.69 | 1.0M |
| 2026-05-21 | $66.71 | $67.34 | $65.76 | $66.79 | 1.1M |
| 2026-05-20 | $66.40 | $67.27 | $65.89 | $67.04 | 1.2M |
| 2026-05-19 | $67.37 | $67.37 | $65.11 | $65.92 | 1.2M |
| 2026-05-18 | $68.63 | $69.45 | $67.71 | $68.07 | 1.3M |
| 2026-05-15 | $69.00 | $69.29 | $67.64 | $68.22 | 0.7M |
| 2026-05-14 | $70.31 | $70.55 | $69.60 | $69.65 | 1.0M |
| 2026-05-13 | $69.39 | $70.15 | $68.79 | $69.78 | 1.0M |
| 2026-05-12 | $70.08 | $70.14 | $68.06 | $69.29 | 1.5M |
| 2026-05-11 | $70.42 | $70.74 | $69.74 | $70.36 | 1.1M |
| 2026-05-08 | $70.19 | $70.75 | $69.17 | $70.42 | 1.1M |
| 2026-05-07 | $70.00 | $70.42 | $68.71 | $68.88 | 1.3M |
| 2026-05-06 | $69.24 | $70.08 | $68.85 | $69.57 | 1.3M |
| 2026-05-05 | $66.00 | $68.17 | $65.96 | $68.13 | 0.9M |
| 2026-05-04 | $66.29 | $66.66 | $65.18 | $65.43 | 0.7M |
| 2026-05-01 | $67.78 | $67.78 | $66.46 | $66.51 | 0.7M |
| 2026-04-30 | $66.86 | $68.07 | $66.50 | $67.71 | 1.2M |
| 2026-04-29 | $67.73 | $68.12 | $66.30 | $66.43 | 1.3M |
| 2026-04-28 | $69.75 | $69.75 | $66.83 | $67.82 | 1.1M |
| 2026-04-27 | $68.56 | $69.42 | $67.62 | $68.25 | 1.6M |
| 2026-04-24 | $68.25 | $68.50 | $67.42 | $68.01 | 0.9M |
| 2026-04-23 | $67.50 | $68.47 | $67.22 | $67.87 | 1.3M |
| 2026-04-22 | $68.15 | $69.84 | $66.68 | $67.47 | 1.9M |
| 2026-04-21 | $61.51 | $67.47 | $61.25 | $67.36 | 3.3M |
| 2026-04-20 | $60.78 | $61.06 | $59.30 | $60.45 | 1.7M |
| 2026-04-17 | $60.13 | $61.49 | $59.38 | $61.06 | 4.5M |
| 2026-04-16 | $60.10 | $60.83 | $59.10 | $59.12 | 1.8M |
| 2026-04-15 | $62.62 | $62.62 | $60.31 | $60.33 | 1.9M |
| 2026-04-14 | $61.99 | $62.25 | $61.17 | $61.88 | 1.3M |
| 2026-04-13 | $60.43 | $61.65 | $60.22 | $61.62 | 1.1M |
| 2026-04-10 | $60.65 | $60.94 | $60.14 | $60.58 | 0.9M |
| 2026-04-09 | $59.13 | $60.68 | $59.13 | $60.44 | 1.1M |
| 2026-04-08 | $58.28 | $59.50 | $58.28 | $59.23 | 2.2M |
| 2026-04-07 | $56.21 | $56.69 | $55.83 | $56.42 | 1.4M |
| 2026-04-06 | $55.33 | $56.48 | $54.92 | $56.35 | 0.8M |
| 2026-04-02 | $55.08 | $56.32 | $54.71 | $55.36 | 1.3M |
| 2026-04-01 | $55.82 | $57.08 | $55.46 | $56.26 | 1.5M |
| 2026-03-31 | $54.80 | $56.02 | $54.11 | $55.40 | 1.4M |
| 2026-03-30 | $54.67 | $54.67 | $53.78 | $53.94 | 1.1M |
| 2026-03-27 | $54.47 | $55.00 | $54.14 | $54.22 | 1.0M |
| 2026-03-26 | $55.33 | $55.99 | $54.74 | $54.75 | 1.2M |
| 2026-03-25 | $56.29 | $56.56 | $55.44 | $56.00 | 1.1M |
| 2026-03-24 | $54.56 | $55.77 | $54.51 | $55.55 | 1.9M |
| 2026-03-23 | $55.42 | $56.12 | $54.58 | $55.01 | 1.9M |
| 2026-03-20 | $54.59 | $55.00 | $53.63 | $53.88 | 5.4M |
| 2026-03-19 | $54.52 | $55.45 | $54.19 | $54.97 | 1.2M |
| 2026-03-18 | $55.32 | $55.88 | $55.00 | $55.23 | 1.0M |
| 2026-03-17 | $55.74 | $56.07 | $55.01 | $55.42 | 0.9M |
| 2026-03-16 | $55.42 | $56.00 | $54.99 | $55.28 | 1.3M |
| 2026-03-13 | $55.83 | $56.24 | $54.56 | $54.81 | 1.5M |
| 2026-03-12 | $56.19 | $56.33 | $55.34 | $55.42 | 1.2M |
| 2026-03-11 | $56.74 | $57.08 | $56.01 | $56.96 | 0.9M |
| 2026-03-10 | $57.81 | $58.24 | $56.83 | $57.10 | 1.2M |
| 2026-03-09 | $56.40 | $57.56 | $55.36 | $57.24 | 1.5M |
| 2026-03-06 | $57.33 | $57.80 | $56.80 | $57.31 | 2.0M |
| 2026-03-05 | $58.79 | $58.99 | $57.77 | $58.48 | 1.3M |
| 2026-03-04 | $59.50 | $59.95 | $58.15 | $59.35 | 0.9M |
| 2026-03-03 | $58.08 | $59.37 | $56.81 | $59.13 | 1.5M |
| 2026-03-02 | $58.22 | $59.82 | $58.00 | $59.53 | 1.2M |
| 2026-02-27 | $59.58 | $59.94 | $58.13 | $58.98 | 1.8M |
| 2026-02-26 | $59.60 | $60.46 | $59.01 | $60.23 | 0.9M |
| 2026-02-25 | $60.25 | $60.25 | $59.26 | $59.29 | 0.9M |
| 2026-02-24 | $59.13 | $60.35 | $59.13 | $60.04 | 1.2M |
| 2026-02-23 | $59.56 | $60.12 | $58.64 | $59.12 | 0.8M |
| 2026-02-20 | $59.62 | $60.44 | $59.22 | $60.04 | 1.0M |
| 2026-02-19 | $58.26 | $59.60 | $58.25 | $59.55 | 1.6M |
| 2026-02-18 | $59.02 | $59.85 | $58.22 | $58.49 | 2.0M |
| 2026-02-17 | $59.27 | $59.65 | $58.23 | $59.38 | 2.1M |
| 2026-02-13 | $59.40 | $59.94 | $58.13 | $59.73 | 1.5M |
| 2026-02-12 | $60.61 | $61.40 | $59.35 | $59.42 | 2.0M |
| 2026-02-11 | $60.21 | $60.59 | $58.52 | $60.28 | 2.0M |
| 2026-02-10 | $57.81 | $59.79 | $57.76 | $59.64 | 2.5M |
| 2026-02-09 | $58.99 | $59.12 | $57.83 | $57.95 | 1.9M |
| 2026-02-06 | $58.37 | $59.21 | $57.85 | $58.93 | 2.7M |
| 2026-02-05 | $56.44 | $58.34 | $56.31 | $57.63 | 3.0M |
| 2026-02-04 | $61.51 | $61.63 | $56.29 | $57.33 | 4.0M |
| 2026-02-03 | $62.00 | $63.52 | $60.42 | $61.83 | 4.5M |
| 2026-02-02 | $67.75 | $69.64 | $67.75 | $69.59 | 2.5M |
| 2026-01-30 | $68.00 | $68.70 | $67.09 | $68.07 | 1.7M |
| 2026-01-29 | $67.96 | $68.82 | $67.54 | $68.69 | 2.0M |
| 2026-01-28 | $67.21 | $67.83 | $66.16 | $67.25 | 1.3M |
| 2026-01-27 | $67.03 | $67.63 | $66.43 | $67.21 | 1.0M |
| 2026-01-26 | $66.61 | $67.04 | $65.94 | $66.91 | 1.1M |