5 DAY PERFORMANCE
-16.01%
1 MONTH PERFORMANCE
-10.48%
3 MONTH PERFORMANCE
+5.59%
6 MONTH PERFORMANCE
-3.06%
YEAR-TO-DATE PERFORMANCE
-0.25%
1 YEAR PERFORMANCE
+43.86%
Mueller Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $133.31 | $128.20 (-3.83%) | $133.35 | $127.46 | 1.22 M | $13.99 B |
| 06/25/2026 | $135.19 | $134.39 (-0.59%) | $137.07 | $132.46 | 847.56 K | $14.66 B |
| 06/24/2026 | $136.12 | $133.17 (-2.17%) | $137.61 | $132.70 | 625.43 K | $14.53 B |
| 06/23/2026 | $136.31 | $136.33 (0.01%) | $137.83 | $134.52 | 514.00 K | $14.87 B |
| 06/22/2026 | $137.79 | $139.51 (1.25%) | $139.51 | $137.15 | 523.02 K | $15.22 B |
| 06/18/2026 | $139.90 | $137.39 (-1.79%) | $140.96 | $136.24 | 2.53 M | $14.99 B |
| 06/17/2026 | $138.65 | $138.33 (-0.23%) | $141.11 | $137.92 | 689.80 K | $15.09 B |
| 06/16/2026 | $138.96 | $138.03 (-0.67%) | $141.90 | $137.93 | 574.50 K | $15.06 B |
| 06/15/2026 | $140.58 | $137.75 (-2.01%) | $141.26 | $137.61 | 594.75 K | $15.03 B |
| 06/12/2026 | $136.84 | $138.09 (0.91%) | $138.81 | $136.13 | 541.70 K | $15.06 B |
| 06/11/2026 | $134.24 | $135.49 (0.93%) | $136.20 | $133.49 | 602.64 K | $14.78 B |
| 06/10/2026 | $135.61 | $132.44 (-2.34%) | $136.40 | $132.23 | 449.80 K | $14.45 B |
| 06/09/2026 | $136.09 | $135.66 (-0.32%) | $137.70 | $132.30 | 474.09 K | $14.80 B |
| 06/08/2026 | $133.85 | $133.26 (-0.44%) | $133.87 | $132.42 | 510.65 K | $14.54 B |
| 06/05/2026 | $131.69 | $132.80 (0.84%) | $133.54 | $130.87 | 359.16 K | $14.49 B |
| 06/04/2026 | $131.16 | $132.58 (1.08%) | $133.54 | $130.89 | 416.04 K | $14.46 B |
| 06/03/2026 | $130.47 | $131.35 (0.67%) | $132.65 | $130.02 | 664.64 K | $14.33 B |
| 06/02/2026 | $127.61 | $130.57 (2.32%) | $131.47 | $127.22 | 567.16 K | $14.24 B |
| 06/01/2026 | $126.43 | $126.31 (-0.09%) | $127.33 | $123.94 | 629.52 K | $13.78 B |
| 05/29/2026 | $127.16 | $128.60 (1.13%) | $129.35 | $126.62 | 717.95 K | $14.03 B |
| 05/28/2026 | $133.49 | $127.92 (-4.17%) | $136.37 | $124.28 | 792.82 K | $13.96 B |
| 05/27/2026 | $138.82 | $135.79 (-2.18%) | $138.82 | $135.45 | 534.51 K | $14.81 B |
| 05/26/2026 | $134.87 | $138.50 (2.69%) | $138.83 | $133.46 | 492.45 K | $15.11 B |
| 05/22/2026 | $134.24 | $133.39 (-0.63%) | $134.53 | $132.27 | 491.00 K | $14.55 B |
| 05/21/2026 | $133.41 | $133.58 (0.13%) | $134.68 | $131.52 | 562.03 K | $14.57 B |
| 05/20/2026 | $132.81 | $134.08 (0.96%) | $134.54 | $131.78 | 607.04 K | $14.63 B |
| 05/19/2026 | $134.74 | $131.84 (-2.15%) | $134.74 | $130.22 | 608.67 K | $14.38 B |
| 05/18/2026 | $137.26 | $136.14 (-0.82%) | $138.90 | $135.41 | 670.14 K | $14.85 B |
| 05/15/2026 | $138.00 | $136.44 (-1.13%) | $138.57 | $135.26 | 373.70 K | $14.88 B |
| 05/14/2026 | $140.62 | $139.30 (-0.94%) | $141.10 | $139.19 | 505.82 K | $15.20 B |
| 05/13/2026 | $138.77 | $139.55 (0.56%) | $140.31 | $137.58 | 489.21 K | $15.22 B |
| 05/12/2026 | $140.17 | $138.59 (-1.13%) | $140.28 | $136.11 | 772.95 K | $15.12 B |
| 05/11/2026 | $140.83 | $140.71 (-0.09%) | $141.47 | $139.47 | 541.13 K | $15.35 B |
| 05/08/2026 | $140.38 | $140.83 (0.32%) | $141.51 | $138.33 | 526.78 K | $15.36 B |
| 05/07/2026 | $140.00 | $137.76 (-1.6%) | $140.84 | $137.42 | 665.00 K | $15.03 B |
| 05/06/2026 | $138.48 | $139.13 (0.47%) | $140.17 | $137.70 | 635.70 K | $15.18 B |
| 05/05/2026 | $131.99 | $136.26 (3.24%) | $136.33 | $131.92 | 434.90 K | $14.87 B |
| 05/04/2026 | $132.59 | $130.85 (-1.31%) | $133.32 | $130.37 | 359.03 K | $14.27 B |
| 05/01/2026 | $135.55 | $133.03 (-1.86%) | $135.55 | $132.93 | 374.46 K | $14.51 B |
| 04/30/2026 | $133.72 | $135.43 (1.28%) | $136.15 | $132.99 | 584.40 K | $14.77 B |
| 04/29/2026 | $135.46 | $132.87 (-1.91%) | $136.25 | $132.60 | 654.60 K | $14.50 B |
| 04/28/2026 | $139.50 | $135.64 (-2.77%) | $139.50 | $133.67 | 537.60 K | $14.80 B |
| 04/27/2026 | $137.11 | $136.50 (-0.44%) | $138.83 | $135.24 | 793.93 K | $14.89 B |
| 04/24/2026 | $136.50 | $136.02 (-0.35%) | $136.99 | $134.83 | 473.20 K | $14.84 B |
| 04/23/2026 | $135.00 | $135.74 (0.55%) | $136.95 | $134.45 | 627.10 K | $14.81 B |
| 04/22/2026 | $136.30 | $134.94 (-1%) | $139.68 | $133.37 | 931.35 K | $14.72 B |
| 04/21/2026 | $123.02 | $134.72 (9.51%) | $134.95 | $122.50 | 1.64 M | $14.70 B |
| 04/20/2026 | $121.57 | $120.90 (-0.55%) | $122.12 | $118.60 | 838.00 K | $13.19 B |
| 04/17/2026 | $120.26 | $122.13 (1.55%) | $122.98 | $118.77 | 2.26 M | $13.32 B |
| 04/16/2026 | $120.19 | $118.25 (-1.61%) | $121.67 | $118.21 | 881.35 K | $12.90 B |
| 04/15/2026 | $125.24 | $120.66 (-3.66%) | $125.24 | $120.61 | 962.33 K | $13.16 B |
| 04/14/2026 | $123.98 | $123.76 (-0.18%) | $124.50 | $122.35 | 663.70 K | $13.50 B |
| 04/13/2026 | $120.86 | $123.24 (1.97%) | $123.31 | $120.43 | 549.52 K | $13.44 B |
| 04/10/2026 | $121.29 | $121.16 (-0.11%) | $121.89 | $120.28 | 441.14 K | $13.22 B |
| 04/09/2026 | $118.26 | $120.87 (2.21%) | $121.36 | $118.26 | 545.70 K | $13.19 B |
| 04/08/2026 | $116.55 | $118.46 (1.64%) | $119.00 | $116.55 | 1.10 M | $12.92 B |
| 04/07/2026 | $112.41 | $112.85 (0.39%) | $113.37 | $111.67 | 686.57 K | $12.31 B |
| 04/06/2026 | $110.67 | $112.70 (1.83%) | $112.96 | $109.85 | 406.20 K | $12.29 B |
| 04/02/2026 | $110.15 | $110.72 (0.52%) | $112.64 | $109.41 | 661.07 K | $12.08 B |
| 04/01/2026 | $111.64 | $112.53 (0.8%) | $114.17 | $110.91 | 765.60 K | $12.28 B |
| 03/31/2026 | $109.60 | $110.80 (1.09%) | $112.04 | $108.22 | 687.80 K | $12.09 B |
| 03/30/2026 | $109.33 | $107.89 (-1.32%) | $109.33 | $107.56 | 559.34 K | $11.77 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.
