5 DAY PERFORMANCE
-1.56%
1 MONTH PERFORMANCE
+0.20%
3 MONTH PERFORMANCE
-2.06%
6 MONTH PERFORMANCE
+14.97%
YEAR-TO-DATE PERFORMANCE
+1.79%
1 YEAR PERFORMANCE
+55.68%
Mueller Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $78.57 | $78.37 (-0.25%) | $79.99 | $78.32 | 641,981 | $8.84 B |
| 03/12/2025 | $82.48 | $78.83 (-4.43%) | $82.73 | $78.46 | 1.10 M | $8.79 B |
| 03/11/2025 | $81.21 | $82.03 (1.01%) | $83.30 | $81.01 | 1.19 M | $9.15 B |
| 03/10/2025 | $80.62 | $80.86 (0.3%) | $82.85 | $80.36 | 1.36 M | $9.02 B |
| 03/07/2025 | $79.48 | $82.06 (3.25%) | $82.31 | $78.32 | 1.13 M | $9.15 B |
| 03/06/2025 | $79.25 | $79.54 (0.37%) | $80.00 | $78.51 | 894,413 | $8.87 B |
| 03/05/2025 | $78.68 | $79.93 (1.59%) | $80.49 | $78.68 | 1.22 M | $8.92 B |
| 03/04/2025 | $78.02 | $78.20 (0.23%) | $79.27 | $76.70 | 1.03 M | $8.72 B |
| 03/03/2025 | $80.51 | $79.50 (-1.25%) | $82.23 | $78.86 | 1.03 M | $8.87 B |
| 02/28/2025 | $78.89 | $80.18 (1.64%) | $80.29 | $78.51 | 835,372 | $8.94 B |
| 02/27/2025 | $79.46 | $78.80 (-0.83%) | $80.50 | $78.76 | 795,200 | $8.79 B |
| 02/26/2025 | $80.50 | $79.70 (-0.99%) | $81.64 | $79.04 | 883,913 | $8.89 B |
| 02/25/2025 | $79.82 | $80.30 (0.6%) | $81.58 | $79.12 | 1.05 M | $8.94 B |
| 02/24/2025 | $79.00 | $79.59 (0.75%) | $80.97 | $77.83 | 1.06 M | $8.86 B |
| 02/21/2025 | $82.44 | $78.39 (-4.91%) | $82.44 | $78.25 | 1.10 M | $8.73 B |
| 02/20/2025 | $81.32 | $80.58 (-0.91%) | $81.47 | $79.79 | 659,024 | $8.97 B |
| 02/19/2025 | $81.06 | $81.61 (0.68%) | $82.02 | $80.45 | 587,805 | $9.09 B |
| 02/18/2025 | $81.50 | $82.28 (0.96%) | $82.73 | $81.35 | 738,228 | $9.16 B |
| 02/14/2025 | $80.84 | $81.28 (0.54%) | $82.49 | $80.56 | 881,000 | $9.05 B |
| 02/13/2025 | $79.65 | $80.62 (1.22%) | $81.01 | $79.17 | 649,871 | $8.98 B |
| 02/12/2025 | $79.71 | $79.42 (-0.36%) | $80.37 | $78.18 | 975,500 | $8.84 B |
| 02/11/2025 | $79.98 | $80.82 (1.05%) | $80.97 | $79.72 | 460,900 | $9.00 B |
| 02/10/2025 | $80.27 | $80.39 (0.15%) | $80.96 | $79.43 | 638,518 | $8.95 B |
| 02/07/2025 | $81.40 | $80.27 (-1.39%) | $81.44 | $79.28 | 751,300 | $8.94 B |
| 02/06/2025 | $78.90 | $81.37 (3.13%) | $81.42 | $78.86 | 786,813 | $9.06 B |
| 02/05/2025 | $77.48 | $78.31 (1.07%) | $79.11 | $76.68 | 989,000 | $8.72 B |
| 02/04/2025 | $79.71 | $76.28 (-4.3%) | $80.84 | $73.25 | 1.18 M | $8.49 B |
| 02/03/2025 | $76.88 | $78.02 (1.48%) | $78.72 | $76.15 | 574,625 | $8.69 B |
| 01/31/2025 | $80.07 | $78.75 (-1.65%) | $80.12 | $78.42 | 935,242 | $8.77 B |
| 01/30/2025 | $80.79 | $80.11 (-0.84%) | $80.98 | $79.62 | 612,051 | $8.92 B |
| 01/29/2025 | $79.78 | $79.51 (-0.34%) | $81.29 | $79.29 | 505,328 | $8.85 B |
| 01/28/2025 | $79.10 | $80.05 (1.2%) | $80.08 | $78.21 | 523,500 | $8.91 B |
| 01/27/2025 | $79.99 | $78.89 (-1.38%) | $80.29 | $78.53 | 657,928 | $8.79 B |
| 01/24/2025 | $81.78 | $80.85 (-1.14%) | $81.78 | $79.81 | 723,645 | $9.00 B |
| 01/23/2025 | $81.30 | $81.83 (0.65%) | $82.25 | $80.95 | 642,200 | $9.11 B |
| 01/22/2025 | $82.72 | $81.46 (-1.52%) | $82.72 | $79.80 | 710,200 | $9.07 B |
| 01/21/2025 | $83.20 | $82.67 (-0.64%) | $83.86 | $82.44 | 1.07 M | $9.21 B |
| 01/17/2025 | $83.04 | $82.12 (-1.11%) | $83.20 | $81.17 | 810,911 | $9.15 B |
| 01/16/2025 | $81.56 | $81.85 (0.36%) | $81.98 | $80.80 | 872,700 | $9.12 B |
| 01/15/2025 | $82.73 | $81.24 (-1.8%) | $82.73 | $80.83 | 617,600 | $9.05 B |
| 01/14/2025 | $79.77 | $80.64 (1.09%) | $80.86 | $79.35 | 656,148 | $8.98 B |
| 01/13/2025 | $77.38 | $79.12 (2.25%) | $79.32 | $77.19 | 929,826 | $8.81 B |
| 01/10/2025 | $78.68 | $78.21 (-0.6%) | $79.01 | $77.41 | 807,065 | $8.71 B |
| 01/08/2025 | $78.69 | $79.79 (1.4%) | $79.84 | $77.96 | 828,548 | $8.89 B |
| 01/07/2025 | $80.75 | $79.12 (-2.02%) | $81.11 | $79.05 | 684,991 | $8.81 B |
| 01/06/2025 | $80.80 | $80.78 (-0.02%) | $81.28 | $80.17 | 458,030 | $9.00 B |
| 01/03/2025 | $79.80 | $80.74 (1.18%) | $80.85 | $79.51 | 470,531 | $8.99 B |
| 01/02/2025 | $80.00 | $79.73 (-0.34%) | $81.10 | $78.90 | 624,100 | $8.88 B |
| 12/31/2024 | $80.04 | $79.36 (-0.85%) | $80.79 | $79.18 | 695,307 | $8.84 B |
| 12/30/2024 | $79.36 | $79.77 (0.52%) | $80.26 | $78.75 | 470,900 | $8.88 B |
| 12/27/2024 | $80.36 | $79.96 (-0.5%) | $80.85 | $79.14 | 396,000 | $8.90 B |
| 12/26/2024 | $80.23 | $81.06 (1.03%) | $82.29 | $79.83 | 686,700 | $9.03 B |
| 12/24/2024 | $79.75 | $80.63 (1.1%) | $80.73 | $79.14 | 242,042 | $8.98 B |
| 12/23/2024 | $80.38 | $79.62 (-0.95%) | $80.79 | $78.64 | 749,849 | $8.87 B |
| 12/20/2024 | $78.16 | $80.18 (2.58%) | $82.24 | $78.00 | 6.27 M | $8.93 B |
| 12/19/2024 | $79.68 | $79.49 (-0.24%) | $80.82 | $79.00 | 923,100 | $8.85 B |
| 12/18/2024 | $83.23 | $78.71 (-5.43%) | $83.46 | $77.87 | 1.10 M | $8.77 B |
| 12/17/2024 | $83.49 | $82.49 (-1.2%) | $83.57 | $81.04 | 883,840 | $9.19 B |
| 12/16/2024 | $82.89 | $84.07 (1.42%) | $84.08 | $82.29 | 903,063 | $9.36 B |
| 12/13/2024 | $82.99 | $82.48 (-0.61%) | $83.67 | $81.54 | 706,412 | $9.19 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.
