Holen Sie sich die Stockscreener-App
96.96
1.00%
-0.98
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $99.41 | $96.53 | $2.88 | 1,035,186.0 | -1.00% |
| 2025-10-09 | $100.4 | $97.42 | $3.00 | 674,440.0 | -2.34% |
| 2025-10-08 | $100.4 | $98.79 | $1.64 | 652,583.0 | +1.63% |
| 2025-10-07 | $100.5 | $98.23 | $2.22 | 478,168.0 | -0.97% |
| 2025-10-06 | $101.2 | $99.55 | $1.70 | 665,574.0 | -0.85% |
| 2025-10-03 | $101.6 | $100.1 | $1.42 | 806,205.0 | -0.05% |
| 2025-10-02 | $100.6 | $99.02 | $1.62 | 541,352.0 | +0.60% |
| 2025-10-01 | $100.5 | $99.34 | $1.16 | 520,997.0 | -1.15% |
| 2025-09-30 | $101.5 | $99.94 | $1.52 | 616,477.0 | +0.84% |
| 2025-09-29 | $102.1 | $99.78 | $2.30 | 491,382.0 | -1.11% |
| 2025-09-26 | $101.7 | $100.0 | $1.66 | 536,345.0 | +1.46% |
| 2025-09-25 | $100.4 | $98.24 | $2.17 | 852,055.0 | +0.32% |
| 2025-09-24 | $101.6 | $99.53 | $2.07 | 654,736.0 | -2.05% |
| 2025-09-23 | $102.8 | $101.1 | $1.69 | 839,266.0 | +0.69% |
| 2025-09-22 | $101.3 | $99.14 | $2.19 | 776,783.0 | +1.34% |
| 2025-09-19 | $100.2 | $98.27 | $1.95 | 2,698,387.0 | -0.59% |
| 2025-09-18 | $100.3 | $98.62 | $1.72 | 972,863.0 | +1.51% |
| 2025-09-17 | $100.6 | $98.10 | $2.55 | 1,210,030.0 | -0.07% |
| 2025-09-16 | $99.08 | $97.57 | $1.51 | 966,748.0 | +0.01% |
| 2025-09-15 | $99.92 | $98.61 | $1.31 | 805,129.0 | -0.14% |
| 2025-09-12 | $99.93 | $98.21 | $1.72 | 1,145,801.0 | +0.09% |
| 2025-09-11 | $99.13 | $97.14 | $1.99 | 907,075.0 | +1.33% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $101.6 | $96.53 | $5.03 | 6,409,691.0 | -4.10% |
| 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% |
2.72%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):