Stockscreener 앱 받기
106.59
1.97%
2.06
시간 외 거래:
106.59
Mueller Industries Inc 주식 (MLI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (MLI) 연도별 가격 이력
이 심층 분석에서는 Mueller Industries Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MLI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mueller Industries Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mueller Industries Inc 주식 (MLI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (MLI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (MLI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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%
자본화:
|
볼륨(24시간):