Holen Sie sich die Stockscreener-App
72.77
0.22%
0.16
Handel nachbörslich:
72.77
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt MLI?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Mueller Industries Inc-Aktien (MLI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-18 | $74.21 | $72.16 | $2.05 | 1,526,888.0 | +0.22% |
| 2025-06-17 | $74.11 | $72.20 | $1.91 | 1,397,075.0 | -1.94% |
| 2025-06-16 | $75.27 | $73.21 | $2.06 | 1,343,319.0 | -0.30% |
| 2025-06-13 | $75.76 | $73.75 | $2.01 | 1,405,620.0 | -2.84% |
| 2025-06-12 | $78.28 | $76.39 | $1.89 | 716,748.0 | -2.45% |
| 2025-06-11 | $79.22 | $78.00 | $1.22 | 705,864.0 | -0.09% |
| 2025-06-10 | $78.49 | $77.26 | $1.23 | 806,465.0 | +1.28% |
| 2025-06-09 | $78.05 | $76.91 | $1.14 | 1,421,847.0 | +0.03% |
| 2025-06-06 | $78.68 | $76.59 | $2.09 | 802,791.0 | +0.27% |
| 2025-06-05 | $78.05 | $77.10 | $0.95 | 604,048.0 | -0.87% |
| 2025-06-04 | $79.25 | $77.85 | $1.40 | 630,127.0 | -0.99% |
| 2025-06-03 | $78.91 | $77.32 | $1.59 | 566,435.0 | +1.68% |
| 2025-06-02 | $78.00 | $76.64 | $1.36 | 691,682.0 | -0.64% |
| 2025-05-30 | $78.40 | $77.18 | $1.22 | 790,012.0 | -0.09% |
| 2025-05-29 | $78.00 | $76.61 | $1.39 | 653,330.0 | +1.14% |
| 2025-05-28 | $78.78 | $76.72 | $2.06 | 685,436.0 | -1.76% |
| 2025-05-27 | $78.56 | $76.21 | $2.35 | 827,673.0 | +3.40% |
| 2025-05-23 | $76.42 | $74.66 | $1.76 | 628,638.0 | -0.32% |
| 2025-05-22 | $77.20 | $75.68 | $1.52 | 638,575.0 | -1.69% |
| 2025-05-21 | $78.05 | $76.48 | $1.57 | 726,843.0 | -0.62% |
| 2025-05-20 | $79.13 | $77.75 | $1.38 | 1,037,571.0 | -0.78% |
Mueller Industries Inc-Aktien (MLI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Mueller Industries Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MLI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Mueller Industries Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Mueller Industries Inc-Aktien (MLI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $79.25 | $72.16 | $7.09 | 14,145,797.0 | -6.55% |
| 2025-05 | $80.55 | $73.09 | $7.46 | 14,190,986.0 | +5.86% |
| 2025-04 | $79.51 | $66.84 | $12.67 | 21,334,439.0 | -3.39% |
| 2025-03 | $83.30 | $73.63 | $9.67 | 19,828,383.0 | -5.04% |
| 2025-02 | $82.73 | $73.25 | $9.48 | 14,840,307.0 | +1.82% |
| 2025-01 | $83.86 | $77.19 | $6.67 | 13,423,067.0 | -0.77% |
Mueller Industries Inc-Aktien (MLI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $85.82 | $76.81 | $9.01 | 21,692,221.0 | -1.24% |
| 2024-11 | $96.81 | $80.46 | $16.35 | 33,435,913.0 | -1.46% |
| 2024-10 | $84.11 | $69.48 | $14.63 | 16,285,544.0 | +10.62% |
| 2024-09 | $74.47 | $65.24 | $9.23 | 18,178,403.0 | +1.91% |
| 2024-08 | $72.82 | $62.74 | $10.08 | 14,246,888.0 | +2.50% |
| 2024-07 | $72.68 | $55.20 | $17.49 | 14,539,782.0 | +24.59% |
| 2024-06 | $59.16 | $53.53 | $5.63 | 15,318,829.0 | -3.34% |
| 2024-05 | $60.31 | $55.50 | $4.81 | 11,428,204.0 | +5.54% |
| 2024-04 | $59.59 | $50.85 | $8.74 | 14,624,850.0 | +3.50% |
| 2024-03 | $54.64 | $49.95 | $4.69 | 15,009,517.0 | +4.96% |
| 2024-02 | $51.90 | $47.46 | $4.44 | 14,170,599.0 | +7.04% |
| 2024-01 | $49.96 | $44.39 | $5.57 | 12,831,560.0 | +1.80% |
Mueller Industries Inc-Aktien (MLI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $48.70 | $41.23 | $7.47 | 15,109,274.0 | +13.53% |
| 2023-11 | $42.16 | $37.48 | $4.68 | 11,564,200.0 | +10.13% |
| 2023-10 | $75.63 | $35.01 | $40.62 | 11,366,125.0 | -49.83% |
| 2023-09 | $77.93 | $71.79 | $6.14 | 7,679,339.0 | -2.59% |
| 2023-08 | $81.36 | $74.39 | $6.97 | 6,999,626.0 | -4.81% |
| 2023-07 | $91.93 | $79.59 | $12.34 | 8,302,749.0 | -7.13% |
| 2023-06 | $87.98 | $72.86 | $15.12 | 10,268,049.0 | +17.53% |
| 2023-05 | $80.10 | $71.01 | $9.09 | 8,404,577.0 | +3.35% |
| 2023-04 | $74.75 | $65.89 | $8.86 | 8,564,556.0 | -2.22% |
| 2023-03 | $75.75 | $68.94 | $6.81 | 13,152,165.0 | -0.66% |
| 2023-02 | $76.00 | $65.00 | $11.00 | 7,287,224.0 | +12.85% |
| 2023-01 | $67.55 | $58.36 | $9.19 | 6,474,308.0 | +11.10% |
1.16%
1.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):