Mueller Industries, Inc.MLINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $112.87 | $116.68 | $112.61 | $115.26 | 1.52M |
| 2/4/2026 | $123.01 | $123.26 | $112.58 | $114.65 | 2.01M |
| 2/3/2026 | $124.00 | $127.04 | $120.84 | $123.65 | 2.27M |
| 2/2/2026 | $135.49 | $139.29 | $135.49 | $139.18 | 1.27M |
| 1/30/2026 | $136.01 | $137.40 | $134.18 | $136.14 | 863,647 |
| 1/29/2026 | $135.93 | $137.64 | $135.09 | $137.38 | 1.01M |
| 1/28/2026 | $134.41 | $135.66 | $132.32 | $134.51 | 656,390 |
| 1/27/2026 | $134.05 | $135.26 | $132.87 | $134.43 | 509,695 |
| 1/26/2026 | $133.22 | $134.07 | $131.89 | $133.82 | 573,823 |
| 1/23/2026 | $133.12 | $133.24 | $131.36 | $132.73 | 591,341 |
| 1/22/2026 | $134.39 | $134.85 | $132.61 | $133.12 | 786,007 |
| 1/21/2026 | $132.34 | $135.08 | $131.75 | $133.87 | 776,330 |
| 1/20/2026 | $131.70 | $133.23 | $130.25 | $131.11 | 845,045 |
| 1/16/2026 | $130.95 | $133.43 | $130.80 | $132.83 | 538,300 |
| 1/15/2026 | $129.44 | $131.39 | $129.12 | $130.76 | 742,912 |
| 1/14/2026 | $125.90 | $129.16 | $125.75 | $128.57 | 997,681 |
| 1/13/2026 | $125.14 | $126.38 | $124.25 | $126.01 | 586,354 |
| 1/12/2026 | $123.19 | $125.61 | $123.11 | $124.40 | 705,216 |
| 1/9/2026 | $121.91 | $123.95 | $121.48 | $123.60 | 640,522 |
| 1/8/2026 | $119.08 | $121.43 | $118.22 | $121.33 | 547,838 |
| 1/7/2026 | $120.10 | $120.47 | $117.99 | $119.08 | 601,920 |
| 1/6/2026 | $118.78 | $119.99 | $117.05 | $119.91 | 612,300 |
| 1/5/2026 | $116.95 | $120.47 | $116.81 | $119.22 | 836,709 |
| 1/2/2026 | $115.10 | $117.02 | $114.80 | $116.81 | 523,743 |
| 12/31/2025 | $116.34 | $116.92 | $114.75 | $114.80 | 831,230 |
| 12/30/2025 | $117.66 | $118.14 | $116.29 | $116.41 | 672,300 |
| 12/29/2025 | $117.88 | $118.48 | $116.73 | $117.71 | 558,824 |
| 12/26/2025 | $118.22 | $118.53 | $117.26 | $118.13 | 343,900 |
| 12/24/2025 | $117.82 | $118.91 | $117.38 | $118.32 | 571,400 |
| 12/23/2025 | $117.20 | $118.10 | $117.01 | $117.38 | 538,500 |
| 12/22/2025 | $115.76 | $117.91 | $115.48 | $117.38 | 1.20M |
| 12/19/2025 | $112.69 | $115.85 | $112.41 | $115.60 | 4.01M |
| 12/18/2025 | $113.31 | $114.89 | $112.67 | $112.78 | 829,716 |
| 12/17/2025 | $113.43 | $114.40 | $111.91 | $112.60 | 412,800 |
| 12/16/2025 | $114.58 | $114.93 | $112.80 | $113.73 | 476,637 |
| 12/15/2025 | $114.28 | $115.28 | $113.95 | $114.62 | 654,300 |
| 12/12/2025 | $114.48 | $114.53 | $112.78 | $113.86 | 418,848 |
| 12/11/2025 | $113.20 | $114.87 | $112.79 | $114.00 | 640,315 |
| 12/10/2025 | $109.79 | $113.40 | $109.79 | $112.83 | 1.27M |
| 12/9/2025 | $111.75 | $112.63 | $109.85 | $109.96 | 498,790 |
| 12/8/2025 | $113.77 | $113.89 | $111.09 | $111.80 | 944,700 |
| 12/5/2025 | $112.93 | $113.57 | $112.13 | $113.49 | 511,445 |
| 12/4/2025 | $111.36 | $113.27 | $111.00 | $113.02 | 512,073 |
| 12/3/2025 | $111.01 | $113.15 | $110.94 | $111.60 | 800,500 |
| 12/2/2025 | $110.36 | $111.85 | $109.87 | $110.74 | 1.02M |
| 12/1/2025 | $109.28 | $110.79 | $109.00 | $109.67 | 785,437 |
| 11/28/2025 | $110.40 | $111.00 | $109.64 | $109.87 | 266,715 |
| 11/26/2025 | $109.58 | $111.39 | $109.54 | $110.38 | 460,839 |
| 11/25/2025 | $108.49 | $110.33 | $108.45 | $109.83 | 588,746 |
| 11/24/2025 | $106.58 | $109.14 | $105.91 | $108.00 | 688,400 |
| 11/21/2025 | $104.61 | $107.63 | $104.18 | $106.59 | 1.14M |
| 11/20/2025 | $108.36 | $109.17 | $104.30 | $104.53 | 871,125 |
| 11/19/2025 | $106.06 | $107.78 | $106.06 | $106.84 | 521,526 |
| 11/18/2025 | $104.45 | $106.16 | $104.00 | $105.64 | 550,300 |
| 11/17/2025 | $106.75 | $107.73 | $104.61 | $104.81 | 579,220 |
| 11/14/2025 | $105.94 | $108.16 | $105.94 | $106.92 | 461,843 |
| 11/13/2025 | $109.20 | $109.90 | $106.79 | $107.15 | 486,213 |
| 11/12/2025 | $108.41 | $109.87 | $108.28 | $109.12 | 410,900 |
| 11/11/2025 | $107.60 | $108.88 | $107.17 | $108.28 | 506,412 |
| 11/10/2025 | $107.60 | $109.07 | $106.65 | $107.72 | 593,848 |