Holen Sie sich die Stockscreener-App
106.59
1.97%
2.06
Handel nachbörslich:
106.59
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $107.6 | $104.2 | $3.45 | 1,139,989.0 | +1.97% |
| 2025-11-20 | $109.2 | $104.3 | $4.87 | 871,002.0 | -2.16% |
| 2025-11-19 | $107.8 | $106.1 | $1.72 | 521,311.0 | +1.14% |
| 2025-11-18 | $106.2 | $104.0 | $2.16 | 549,933.0 | +0.79% |
| 2025-11-17 | $107.7 | $104.6 | $3.12 | 578,874.0 | -1.97% |
| 2025-11-14 | $108.2 | $105.9 | $2.22 | 461,591.0 | -0.21% |
| 2025-11-13 | $109.9 | $106.8 | $3.11 | 486,205.0 | -1.81% |
| 2025-11-12 | $109.9 | $108.3 | $1.59 | 410,865.0 | +0.78% |
| 2025-11-11 | $108.9 | $107.2 | $1.72 | 506,358.0 | +0.52% |
| 2025-11-10 | $109.1 | $106.7 | $2.42 | 593,812.0 | +0.59% |
| 2025-11-07 | $107.6 | $105.4 | $2.20 | 554,907.0 | +0.58% |
| 2025-11-06 | $108.7 | $106.0 | $2.72 | 854,644.0 | -1.35% |
| 2025-11-05 | $109.5 | $106.1 | $3.40 | 1,030,165.0 | +0.62% |
| 2025-11-04 | $108.0 | $106.0 | $1.93 | 652,340.0 | -0.69% |
| 2025-11-03 | $108.1 | $104.8 | $3.31 | 829,682.0 | +2.01% |
| 2025-10-31 | $106.3 | $104.5 | $1.74 | 500,387.0 | +0.43% |
| 2025-10-30 | $107.7 | $104.1 | $3.61 | 1,007,630.0 | +0.63% |
| 2025-10-29 | $106.5 | $103.8 | $2.73 | 819,971.0 | +0.34% |
| 2025-10-28 | $104.7 | $102.7 | $2.00 | 539,177.0 | +0.67% |
| 2025-10-27 | $104.1 | $102.4 | $1.74 | 617,400.0 | +0.70% |
| 2025-10-24 | $105.8 | $102.9 | $2.92 | 719,230.0 | -1.17% |
| 2025-10-23 | $106.3 | $103.6 | $2.70 | 922,430.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $109.9 | $104.0 | $5.90 | 11,181,667.0 | +0.68% |
| 2025-10 | $107.7 | $96.53 | $11.21 | 16,300,829.0 | +4.71% |
| 2025-09 | $102.8 | $94.22 | $8.53 | 18,187,995.0 | +5.39% |
| 2025-08 | $97.26 | $82.34 | $14.92 | 15,984,789.0 | +12.38% |
| 2025-07 | $89.04 | $78.57 | $10.47 | 21,374,654.0 | +7.42% |
| 2025-06 | $80.74 | $72.16 | $8.58 | 39,112,982.0 | +2.05% |
| 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% |
1.76%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):