Mueller Industries, Inc. Common Stock (MLI)

Historical Prices For Mueller Industries, Inc. Common Stock (MLI)

Date Range:

2025-04-19 - 2025-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	86.07	86.33	83.81	84.48	790,669	84.48
7/17/2025	85.09	86.43	84.73	85.82	1,316,046	85.82
7/16/2025	84.81	85.23	83.50	84.94	756,070	84.94
7/15/2025	86.21	86.38	84.51	84.59	826,674	84.59
7/14/2025	86.07	86.14	85.14	85.87	837,690	85.87
7/11/2025	85.29	86.55	84.34	86.39	965,828	86.39
7/10/2025	84.87	86.14	84.53	85.62	1,074,916	85.62
7/09/2025	83.92	84.87	83.31	84.83	819,629	84.83
7/08/2025	82.22	83.70	82.14	83.25	1,102,783	83.25
7/07/2025	82.37	83.30	81.39	82.19	779,107	82.19
7/03/2025	83.20	83.75	82.11	82.64	533,525	82.64
7/02/2025	81.96	83.24	81.55	83.15	949,820	83.15
7/01/2025	79.30	82.52	78.57	82.07	1,229,973	82.07
6/30/2025	79.62	80.05	78.91	79.47	1,100,998	79.47
6/27/2025	79.50	80.74	79.31	79.60	17,194,422	79.60
6/26/2025	77.44	79.31	77.07	79.28	1,002,934	79.28
6/25/2025	77.45	77.59	76.58	77.18	750,578	77.18
6/24/2025	77.66	78.27	76.99	77.53	1,209,440	77.53
6/23/2025	73.31	77.03	73.03	76.98	1,106,372	76.98
6/20/2025	73.15	73.88	72.74	73.50	4,305,160	73.50
6/18/2025	72.20	74.21	72.16	72.77	1,527,001	72.77
6/17/2025	73.60	74.11	72.20	72.61	1,397,323	72.61
6/16/2025	75.21	75.27	73.21	74.05	1,343,349	74.05
6/13/2025	75.50	75.76	73.75	74.27	1,406,406	74.27
6/12/2025	77.58	78.28	76.39	76.44	716,855	76.44
6/11/2025	78.89	79.22	78.00	78.36	705,875	78.36
6/10/2025	77.98	78.49	77.26	78.43	806,525	78.43
6/09/2025	77.64	78.05	76.91	77.44	1,421,847	77.44
6/06/2025	78.68	78.68	76.59	77.42	843,392	77.42
6/05/2025	77.87	78.05	77.10	77.21	604,218	76.96
6/04/2025	78.66	79.25	77.85	77.89	630,129	77.64
6/03/2025	77.79	78.91	77.32	78.67	566,435	78.42
6/02/2025	77.79	78.00	76.64	77.37	691,682	77.12
5/30/2025	77.78	78.40	77.18	77.87	1,052,776	77.62
5/29/2025	77.62	78.00	76.61	77.94	653,330	77.69
5/28/2025	78.64	78.78	76.72	77.06	685,439	76.81
5/27/2025	76.84	78.56	76.21	78.44	827,674	78.19
5/23/2025	74.66	76.42	74.66	75.86	629,175	75.61
5/22/2025	77.20	77.20	75.68	76.10	638,576	75.85
5/21/2025	76.90	78.05	76.48	77.41	726,845	77.16
5/20/2025	78.50	79.13	77.75	77.89	1,037,655	77.64
5/19/2025	78.43	78.99	78.23	78.50	354,589	78.25
5/16/2025	79.28	79.61	78.22	79.38	555,442	79.12
5/15/2025	79.32	79.75	78.34	79.05	883,543	78.79
5/14/2025	78.92	80.55	78.33	79.32	930,016	79.06
5/13/2025	78.84	79.27	78.30	79.05	865,797	78.79
5/12/2025	78.06	78.63	76.69	78.21	858,912	77.96
5/09/2025	74.90	75.33	74.22	74.99	405,005	74.75
5/08/2025	74.47	75.95	74.30	74.85	669,546	74.61
5/07/2025	74.46	74.81	73.36	73.80	662,000	73.56
5/06/2025	74.15	74.59	73.48	73.81	562,358	73.57
5/05/2025	74.74	75.86	74.62	75.16	473,692	74.92
5/02/2025	74.58	75.95	73.71	75.55	450,119	75.31
5/01/2025	73.93	74.39	73.09	73.48	575,232	73.24
4/30/2025	72.23	73.80	71.54	73.56	900,953	73.32
4/29/2025	72.47	73.63	72.14	72.83	641,043	72.59
4/28/2025	73.01	74.17	72.19	72.84	758,455	72.60
4/25/2025	73.40	74.00	72.77	73.01	604,179	72.77
4/24/2025	72.23	74.39	72.19	73.98	830,059	73.74
4/23/2025	72.57	74.78	71.92	72.25	1,150,598	72.02
4/22/2025	68.69	71.19	68.39	70.28	1,095,190	70.05
4/21/2025	70.00	70.30	67.91	68.45	1,173,079	68.23