5 DAY PERFORMANCE
-9.98%
1 MONTH PERFORMANCE
-6.19%
3 MONTH PERFORMANCE
+3.26%
6 MONTH PERFORMANCE
+29.76%
YEAR-TO-DATE PERFORMANCE
+26.59%
1 YEAR PERFORMANCE
+27.62%
Mueller Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $113.77 | $111.80 (-1.73%) | $113.89 | $111.09 | 852.60 K | $12.27 B |
| 12/05/2025 | $112.93 | $113.49 (0.5%) | $113.57 | $112.13 | 511.45 K | $12.38 B |
| 12/04/2025 | $111.36 | $113.02 (1.49%) | $113.27 | $111.00 | 512.07 K | $12.33 B |
| 12/03/2025 | $111.01 | $111.60 (0.53%) | $113.15 | $110.94 | 800.50 K | $12.18 B |
| 12/02/2025 | $110.36 | $110.74 (0.34%) | $111.85 | $109.87 | 1.02 M | $12.08 B |
| 12/01/2025 | $109.28 | $109.67 (0.36%) | $110.79 | $109.00 | 785.44 K | $11.97 B |
| 11/28/2025 | $110.40 | $109.87 (-0.48%) | $111.00 | $109.64 | 266.72 K | $11.99 B |
| 11/26/2025 | $109.58 | $110.38 (0.73%) | $111.39 | $109.54 | 460.84 K | $12.04 B |
| 11/25/2025 | $108.49 | $109.83 (1.24%) | $110.33 | $108.45 | 588.75 K | $11.98 B |
| 11/24/2025 | $106.58 | $108.00 (1.33%) | $109.14 | $105.91 | 688.40 K | $11.78 B |
| 11/21/2025 | $104.61 | $106.59 (1.89%) | $107.63 | $104.18 | 1.14 M | $11.63 B |
| 11/20/2025 | $108.36 | $104.53 (-3.53%) | $109.17 | $104.30 | 871.13 K | $11.41 B |
| 11/19/2025 | $106.06 | $106.84 (0.74%) | $107.78 | $106.06 | 521.53 K | $11.66 B |
| 11/18/2025 | $104.45 | $105.64 (1.14%) | $106.16 | $104.00 | 550.30 K | $11.53 B |
| 11/17/2025 | $106.75 | $104.81 (-1.82%) | $107.73 | $104.61 | 579.22 K | $11.44 B |
| 11/14/2025 | $105.94 | $106.92 (0.93%) | $108.16 | $105.94 | 461.84 K | $11.67 B |
| 11/13/2025 | $109.20 | $107.15 (-1.88%) | $109.90 | $106.79 | 486.21 K | $11.69 B |
| 11/12/2025 | $108.41 | $109.12 (0.65%) | $109.87 | $108.28 | 410.90 K | $11.91 B |
| 11/11/2025 | $107.60 | $108.28 (0.63%) | $108.88 | $107.17 | 506.41 K | $11.81 B |
| 11/10/2025 | $107.60 | $107.72 (0.11%) | $109.07 | $106.65 | 593.85 K | $11.75 B |
| 11/07/2025 | $106.17 | $107.09 (0.87%) | $107.60 | $105.40 | 556.81 K | $11.69 B |
| 11/06/2025 | $107.96 | $106.47 (-1.38%) | $108.75 | $106.03 | 854.83 K | $11.62 B |
| 11/05/2025 | $106.27 | $107.93 (1.56%) | $109.48 | $106.08 | 1.03 M | $11.78 B |
| 11/04/2025 | $107.15 | $107.26 (0.1%) | $107.96 | $106.03 | 652.36 K | $11.70 B |
| 11/03/2025 | $105.74 | $108.00 (2.14%) | $108.12 | $104.81 | 829.73 K | $11.78 B |
| 10/31/2025 | $105.79 | $105.87 (0.08%) | $106.29 | $104.55 | 500.40 K | $11.55 B |
| 10/30/2025 | $105.12 | $105.42 (0.29%) | $107.74 | $104.13 | 1.02 M | $11.50 B |
| 10/29/2025 | $104.41 | $104.76 (0.34%) | $106.55 | $103.82 | 820.20 K | $11.43 B |
| 10/28/2025 | $103.20 | $104.41 (1.17%) | $104.70 | $102.70 | 539.30 K | $11.39 B |
| 10/27/2025 | $103.90 | $103.71 (-0.18%) | $104.14 | $102.40 | 617.44 K | $11.32 B |
| 10/24/2025 | $104.80 | $102.99 (-1.73%) | $105.78 | $102.86 | 719.50 K | $11.24 B |
| 10/23/2025 | $105.19 | $104.21 (-0.93%) | $106.28 | $103.58 | 922.70 K | $11.37 B |
| 10/22/2025 | $104.40 | $104.21 (-0.18%) | $105.27 | $102.91 | 1.09 M | $11.37 B |
| 10/21/2025 | $99.57 | $104.38 (4.83%) | $104.65 | $99.02 | 906.15 K | $11.39 B |
| 10/20/2025 | $99.57 | $100.27 (0.7%) | $100.77 | $99.06 | 589.64 K | $10.94 B |
| 10/17/2025 | $98.41 | $98.57 (0.16%) | $98.96 | $97.59 | 697.42 K | $10.72 B |
| 10/16/2025 | $99.38 | $98.57 (-0.82%) | $99.76 | $97.63 | 711.60 K | $10.72 B |
| 10/15/2025 | $100.55 | $99.15 (-1.39%) | $100.93 | $97.85 | 548.84 K | $10.78 B |
| 10/14/2025 | $97.16 | $99.91 (2.83%) | $100.85 | $96.87 | 766.54 K | $10.86 B |
| 10/13/2025 | $98.08 | $98.21 (0.13%) | $99.42 | $97.99 | 493.50 K | $10.68 B |
| 10/10/2025 | $98.33 | $96.96 (-1.39%) | $99.41 | $96.53 | 1.04 M | $10.54 B |
| 10/09/2025 | $100.14 | $97.94 (-2.2%) | $100.42 | $97.42 | 674.50 K | $10.65 B |
| 10/08/2025 | $99.61 | $100.29 (0.68%) | $100.43 | $98.79 | 652.60 K | $10.91 B |
| 10/07/2025 | $100.01 | $98.68 (-1.33%) | $100.45 | $98.23 | 478.44 K | $10.73 B |
| 10/06/2025 | $100.80 | $99.65 (-1.14%) | $101.25 | $99.55 | 665.60 K | $10.84 B |
| 10/03/2025 | $100.94 | $100.50 (-0.44%) | $101.56 | $100.14 | 806.35 K | $10.93 B |
| 10/02/2025 | $99.87 | $100.55 (0.68%) | $100.64 | $99.02 | 541.54 K | $10.93 B |
| 10/01/2025 | $100.34 | $99.95 (-0.39%) | $100.50 | $99.34 | 521.30 K | $10.87 B |
| 09/30/2025 | $100.46 | $101.11 (0.65%) | $101.46 | $99.94 | 617.05 K | $11.00 B |
| 09/29/2025 | $102.06 | $100.27 (-1.75%) | $102.08 | $99.78 | 493.94 K | $10.90 B |
| 09/26/2025 | $100.48 | $101.40 (0.92%) | $101.70 | $100.03 | 535.33 K | $11.03 B |
| 09/25/2025 | $98.95 | $99.94 (1%) | $100.41 | $98.24 | 1.00 M | $10.87 B |
| 09/24/2025 | $101.58 | $99.62 (-1.93%) | $101.60 | $99.53 | 654.90 K | $10.83 B |
| 09/23/2025 | $101.35 | $101.70 (0.35%) | $102.75 | $101.06 | 839.82 K | $11.06 B |
| 09/22/2025 | $99.70 | $101.00 (1.3%) | $101.33 | $99.14 | 776.80 K | $10.98 B |
| 09/19/2025 | $100.22 | $99.66 (-0.56%) | $100.22 | $98.27 | 2.70 M | $10.84 B |
| 09/18/2025 | $99.18 | $100.25 (1.08%) | $100.34 | $98.63 | 972.91 K | $10.90 B |
| 09/17/2025 | $98.83 | $98.76 (-0.07%) | $100.65 | $98.10 | 1.21 M | $10.74 B |
| 09/16/2025 | $99.02 | $98.83 (-0.19%) | $99.08 | $97.57 | 966.80 K | $10.75 B |
| 09/15/2025 | $99.40 | $98.82 (-0.58%) | $99.92 | $98.61 | 827.23 K | $10.75 B |
| 09/12/2025 | $99.17 | $98.96 (-0.21%) | $99.93 | $98.21 | 1.15 M | $10.76 B |
| 09/11/2025 | $97.74 | $98.87 (1.16%) | $99.13 | $97.14 | 907.20 K | $10.75 B |
| 09/10/2025 | $95.63 | $97.57 (2.03%) | $97.63 | $95.27 | 1.03 M | $10.61 B |
| 09/09/2025 | $97.09 | $95.43 (-1.71%) | $97.73 | $94.89 | 793.30 K | $10.38 B |
| 09/08/2025 | $97.69 | $97.29 (-0.41%) | $98.01 | $96.87 | 717.35 K | $10.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
