77.52
price up icon1.81%   1.38
after-market 시간 외 거래: 77.52
loading

Mueller Industries Inc 주식 (MLI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-01 $77.61 $75.15 $2.46 486,477.0 +1.81%
2025-03-31 $76.39 $73.63 $2.76 1,156,188.0 -0.59%
2025-03-28 $78.02 $75.84 $2.17 575,803.0 -1.19%
2025-03-27 $78.85 $76.78 $2.07 598,872.0 -1.75%
2025-03-26 $80.29 $78.60 $1.69 421,539.0 -0.42%
2025-03-25 $79.77 $78.65 $1.12 649,640.0 -0.31%
2025-03-24 $80.18 $78.33 $1.85 855,908.0 +2.87%
2025-03-21 $78.70 $76.56 $2.14 2,873,968.0 -2.94%
2025-03-20 $81.45 $79.44 $2.01 729,301.0 -2.28%
2025-03-19 $81.80 $79.38 $2.42 611,375.0 +2.70%
2025-03-18 $80.92 $78.95 $1.97 679,533.0 -2.54%
2025-03-17 $81.65 $79.74 $1.91 825,617.0 +2.38%
2025-03-14 $79.69 $78.02 $1.67 707,827.0 +1.65%
2025-03-13 $80.04 $78.11 $1.93 1,079,281.0 -0.80%
2025-03-12 $82.73 $78.46 $4.27 1,069,739.0 -3.90%
2025-03-11 $83.30 $81.01 $2.28 1,173,828.0 +1.45%
2025-03-10 $82.85 $80.36 $2.49 1,344,852.0 -1.46%
2025-03-07 $82.31 $78.32 $3.99 1,114,662.0 +3.17%
2025-03-06 $80.00 $78.51 $1.48 885,069.0 -0.49%
2025-03-05 $80.49 $78.68 $1.81 1,188,328.0 +2.21%
2025-03-04 $78.97 $77.83 $1.14 277,662.0 -1.64%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $77.61 $75.15 $2.46 486,477.0 +0.00%
2025-03 $83.30 $73.63 $9.67 20,314,860.0 -3.32%
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

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

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%
metal_fabrication CRS
$182.69
price up icon 0.83%
metal_fabrication ATI
$52.60
price up icon 1.10%
$120.90
price up icon 3.78%
metal_fabrication WOR
$50.37
price up icon 0.56%
$10.93
price up icon 0.55%
자본화:     |  볼륨(24시간):