5 DAY PERFORMANCE
-18.69%
1 MONTH PERFORMANCE
-7.08%
3 MONTH PERFORMANCE
-4.14%
6 MONTH PERFORMANCE
+6.87%
YEAR-TO-DATE PERFORMANCE
-0.25%
1 YEAR PERFORMANCE
+44.86%
Mueller Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $138.77 | $139.55 (0.56%) | $140.31 | $137.58 | 469.61 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 | $13.33 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 | $13.17 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 | $13.45 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 | $12.93 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 | $12.30 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 |
| 03/27/2026 | $108.94 | $108.45 (-0.45%) | $110.00 | $108.28 | 499.70 K | $11.83 B |
| 03/26/2026 | $110.66 | $109.50 (-1.05%) | $111.98 | $109.48 | 599.50 K | $11.95 B |
| 03/25/2026 | $112.59 | $112.00 (-0.52%) | $113.11 | $110.88 | 547.74 K | $12.22 B |
| 03/24/2026 | $109.12 | $111.10 (1.81%) | $111.54 | $109.01 | 948.70 K | $12.12 B |
| 03/23/2026 | $110.83 | $110.03 (-0.72%) | $112.23 | $109.16 | 933.80 K | $12.01 B |
| 03/20/2026 | $109.18 | $107.76 (-1.3%) | $110.00 | $107.27 | 2.69 M | $11.76 B |
| 03/19/2026 | $109.04 | $109.94 (0.83%) | $110.90 | $108.37 | 593.42 K | $12.00 B |
| 03/18/2026 | $110.64 | $110.46 (-0.16%) | $111.76 | $110.00 | 495.03 K | $12.05 B |
| 03/17/2026 | $111.49 | $110.85 (-0.57%) | $112.14 | $110.01 | 466.94 K | $12.10 B |
| 03/16/2026 | $110.83 | $110.55 (-0.25%) | $112.00 | $109.99 | 632.30 K | $12.06 B |
| 03/13/2026 | $111.66 | $109.63 (-1.82%) | $112.49 | $109.12 | 730.20 K | $11.96 B |
| 03/12/2026 | $112.37 | $110.84 (-1.36%) | $112.67 | $110.68 | 623.84 K | $12.09 B |
| 03/11/2026 | $113.48 | $113.91 (0.38%) | $114.17 | $112.02 | 440.97 K | $12.43 B |
| 03/10/2026 | $115.62 | $114.21 (-1.22%) | $116.49 | $113.67 | 615.50 K | $12.46 B |
| 03/09/2026 | $112.80 | $114.47 (1.48%) | $115.11 | $110.72 | 728.21 K | $12.49 B |
| 03/06/2026 | $114.66 | $114.62 (-0.03%) | $115.60 | $113.60 | 987.92 K | $12.51 B |
| 03/05/2026 | $117.58 | $116.96 (-0.53%) | $117.99 | $115.54 | 632.55 K | $12.76 B |
| 03/04/2026 | $119.00 | $118.71 (-0.24%) | $119.90 | $116.30 | 463.73 K | $12.95 B |
| 03/03/2026 | $116.16 | $118.27 (1.82%) | $118.73 | $113.63 | 742.43 K | $12.90 B |
| 03/02/2026 | $116.43 | $119.07 (2.27%) | $119.64 | $116.00 | 619.20 K | $12.99 B |
| 02/27/2026 | $119.17 | $117.96 (-1.02%) | $119.88 | $116.27 | 905.23 K | $12.87 B |
| 02/26/2026 | $119.20 | $120.46 (1.06%) | $120.92 | $118.03 | 461.00 K | $13.14 B |
| 02/25/2026 | $120.50 | $118.59 (-1.59%) | $120.50 | $118.52 | 427.01 K | $12.94 B |
| 02/24/2026 | $118.26 | $120.08 (1.54%) | $120.71 | $118.26 | 581.10 K | $13.10 B |
| 02/23/2026 | $119.13 | $118.25 (-0.74%) | $120.25 | $117.28 | 413.30 K | $12.90 B |
| 02/20/2026 | $119.23 | $120.08 (0.71%) | $120.87 | $118.44 | 516.68 K | $13.10 B |
| 02/19/2026 | $116.52 | $119.10 (2.21%) | $119.20 | $116.50 | 794.41 K | $13.00 B |
| 02/18/2026 | $118.04 | $116.99 (-0.89%) | $119.70 | $116.43 | 980.72 K | $12.77 B |
| 02/17/2026 | $118.54 | $118.77 (0.19%) | $119.29 | $116.46 | 1.07 M | $12.96 B |
| 02/13/2026 | $118.80 | $119.46 (0.56%) | $119.87 | $116.26 | 743.40 K | $13.03 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.
