5 DAY PERFORMANCE
+82.54%
1 MONTH PERFORMANCE
+79.17%
3 MONTH PERFORMANCE
+71.70%
6 MONTH PERFORMANCE
+90.72%
YEAR-TO-DATE PERFORMANCE
+99.49%
1 YEAR PERFORMANCE
+142.71%
Mueller Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $62.38 | $63.22 (1.35%) | $63.82 | $62.38 | 1.42 M | $13.74 B |
| 08/20/2026 | $62.29 | $61.96 (-0.53%) | $63.28 | $61.60 | 872.21 K | $13.47 B |
| 08/19/2026 | $64.62 | $62.73 (-2.92%) | $65.09 | $62.67 | 1.12 M | $13.64 B |
| 08/18/2026 | $65.71 | $64.48 (-1.87%) | $65.71 | $64.11 | 816.98 K | $14.02 B |
| 08/17/2026 | $65.91 | $66.63 (1.09%) | $67.11 | $65.72 | 908.80 K | $14.49 B |
| 08/14/2026 | $66.50 | $65.90 (-0.9%) | $66.80 | $65.55 | 1.25 M | $14.33 B |
| 08/13/2026 | $68.06 | $66.62 (-2.12%) | $68.25 | $66.58 | 843.72 K | $14.48 B |
| 08/12/2026 | $69.04 | $68.28 (-1.1%) | $69.47 | $67.73 | 816.29 K | $14.84 B |
| 08/11/2026 | $68.88 | $68.45 (-0.62%) | $69.95 | $68.24 | 961.31 K | $14.88 B |
| 08/10/2026 | $69.42 | $68.90 (-0.75%) | $69.94 | $68.72 | 1.10 M | $14.98 B |
| 08/07/2026 | $69.67 | $68.85 (-1.18%) | $69.98 | $68.49 | 759.37 K | $14.97 B |
| 08/06/2026 | $69.39 | $69.46 (0.1%) | $71.12 | $69.14 | 1.11 M | $15.10 B |
| 08/05/2026 | $68.46 | $69.26 (1.17%) | $69.33 | $68.04 | 1.02 M | $15.06 B |
| 08/04/2026 | $67.26 | $68.35 (1.62%) | $68.62 | $66.69 | 996.26 K | $14.86 B |
| 08/03/2026 | $66.60 | $66.55 (-0.08%) | $67.07 | $65.88 | 1.09 M | $14.47 B |
| 07/31/2026 | $68.00 | $66.41 (-2.34%) | $68.49 | $66.40 | 1.60 M | $14.44 B |
| 07/30/2026 | $66.09 | $66.86 (1.17%) | $67.33 | $65.80 | 1.24 M | $14.54 B |
| 07/29/2026 | $65.53 | $65.40 (-0.2%) | $66.29 | $64.97 | 1.40 M | $14.22 B |
| 07/28/2026 | $63.87 | $66.49 (4.1%) | $66.82 | $62.85 | 1.57 M | $14.46 B |
| 07/27/2026 | $64.25 | $64.17 (-0.12%) | $65.34 | $63.58 | 1.29 M | $13.95 B |
| 07/24/2026 | $63.58 | $63.91 (0.52%) | $64.22 | $62.79 | 1.34 M | $13.89 B |
| 07/23/2026 | $62.69 | $63.13 (0.7%) | $64.40 | $62.35 | 1.42 M | $13.73 B |
| 07/22/2026 | $62.12 | $62.66 (0.87%) | $63.33 | $61.32 | 1.79 M | $13.62 B |
| 07/21/2026 | $60.50 | $62.30 (2.98%) | $62.49 | $59.71 | 1.91 M | $13.54 B |
| 07/20/2026 | $59.47 | $58.97 (-0.84%) | $60.01 | $58.35 | 1.57 M | $12.82 B |
| 07/17/2026 | $58.38 | $59.13 (1.28%) | $59.32 | $57.75 | 1.98 M | $12.90 B |
| 07/16/2026 | $58.03 | $58.97 (1.62%) | $59.35 | $57.98 | 1.56 M | $12.87 B |
| 07/15/2026 | $58.13 | $57.51 (-1.07%) | $58.59 | $57.18 | 1.68 M | $12.55 B |
| 07/14/2026 | $57.50 | $58.39 (1.55%) | $58.56 | $57.16 | 2.15 M | $12.74 B |
| 07/13/2026 | $56.81 | $56.44 (-0.65%) | $57.57 | $55.96 | 2.08 M | $12.31 B |
| 07/10/2026 | $56.76 | $56.99 (0.41%) | $58.22 | $56.76 | 1.13 M | $12.43 B |
| 07/09/2026 | $56.66 | $57.86 (2.12%) | $58.05 | $56.37 | 1.79 M | $12.62 B |
| 07/08/2026 | $55.39 | $55.74 (0.63%) | $56.09 | $55.06 | 1.43 M | $12.16 B |
| 07/07/2026 | $56.60 | $55.67 (-1.64%) | $56.60 | $54.50 | 1.75 M | $12.15 B |
| 07/06/2026 | $56.50 | $56.84 (0.6%) | $58.20 | $56.32 | 2.35 M | $12.40 B |
| 07/02/2026 | $57.73 | $56.50 (-2.13%) | $58.67 | $55.53 | 2.11 M | $12.33 B |
| 07/01/2026 | $61.89 | $57.42 (-7.22%) | $62.41 | $57.32 | 3.05 M | $12.53 B |
| 06/30/2026 | $61.72 | $61.47 (-0.41%) | $62.49 | $60.40 | 3.12 M | $13.41 B |
| 06/29/2026 | $63.91 | $61.42 (-3.9%) | $64.92 | $61.00 | 4.05 M | $13.40 B |
| 06/26/2026 | $66.66 | $64.10 (-3.84%) | $66.68 | $63.73 | 4.88 M | $6.99 B |
| 06/25/2026 | $67.60 | $67.19 (-0.61%) | $68.54 | $66.23 | 3.39 M | $7.33 B |
| 06/24/2026 | $68.06 | $66.58 (-2.17%) | $68.81 | $66.35 | 2.50 M | $7.26 B |
| 06/23/2026 | $68.16 | $68.17 (0.01%) | $68.92 | $67.26 | 2.06 M | $7.44 B |
| 06/22/2026 | $68.90 | $69.76 (1.25%) | $69.76 | $68.58 | 2.09 M | $7.61 B |
| 06/18/2026 | $69.95 | $68.69 (-1.8%) | $70.48 | $68.12 | 10.13 M | $7.49 B |
| 06/17/2026 | $69.33 | $69.17 (-0.23%) | $70.56 | $68.96 | 2.76 M | $7.55 B |
| 06/16/2026 | $69.48 | $69.02 (-0.66%) | $70.95 | $68.97 | 2.30 M | $7.53 B |
| 06/15/2026 | $70.29 | $68.88 (-2.01%) | $70.63 | $68.81 | 2.38 M | $7.51 B |
| 06/12/2026 | $68.42 | $69.05 (0.92%) | $69.41 | $68.07 | 2.17 M | $7.53 B |
| 06/11/2026 | $67.12 | $67.75 (0.94%) | $68.10 | $66.75 | 2.41 M | $7.39 B |
| 06/10/2026 | $67.81 | $66.22 (-2.34%) | $68.20 | $66.11 | 1.80 M | $7.22 B |
| 06/09/2026 | $68.05 | $67.83 (-0.32%) | $68.85 | $66.15 | 1.90 M | $7.40 B |
| 06/08/2026 | $66.93 | $66.63 (-0.45%) | $66.94 | $66.21 | 2.04 M | $7.27 B |
| 06/05/2026 | $65.85 | $66.40 (0.84%) | $66.77 | $65.44 | 1.44 M | $7.24 B |
| 06/04/2026 | $65.58 | $66.29 (1.08%) | $66.77 | $65.44 | 1.66 M | $7.23 B |
| 06/03/2026 | $65.24 | $65.68 (0.67%) | $66.33 | $65.01 | 2.66 M | $7.17 B |
| 06/02/2026 | $63.81 | $65.29 (2.32%) | $65.74 | $63.61 | 2.27 M | $7.12 B |
| 06/01/2026 | $63.22 | $63.16 (-0.09%) | $63.67 | $61.97 | 1.26 M | $6.89 B |
| 05/29/2026 | $63.58 | $64.30 (1.13%) | $64.68 | $63.31 | 1.44 M | $7.01 B |
| 05/28/2026 | $66.75 | $63.96 (-4.18%) | $68.19 | $62.14 | 1.59 M | $6.98 B |
| 05/27/2026 | $69.41 | $67.90 (-2.18%) | $69.41 | $67.72 | 1.07 M | $7.41 B |
| 05/26/2026 | $67.44 | $69.25 (2.68%) | $69.42 | $66.73 | 984.90 K | $7.55 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.
