Stockscreener 앱 받기
63.74
1.24%
0.78
시간 외 거래:
63.74
Mueller Industries Inc 주식 (MLI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $63.94 | $62.73 | $1.21 | 828,647.0 | +1.24% |
| 2026-09-03 | $63.09 | $61.38 | $1.71 | 1,066,800.0 | +1.43% |
| 2026-09-02 | $62.38 | $61.15 | $1.23 | 1,482,869.0 | +1.69% |
| 2026-09-01 | $62.71 | $60.60 | $2.11 | 1,150,043.0 | -2.20% |
| 2026-08-31 | $63.05 | $62.28 | $0.77 | 1,262,875.0 | -0.62% |
| 2026-08-28 | $64.61 | $62.56 | $2.05 | 1,212,768.0 | -2.15% |
| 2026-08-27 | $64.66 | $63.23 | $1.43 | 1,313,297.0 | +0.16% |
| 2026-08-26 | $64.10 | $61.44 | $2.66 | 1,266,517.0 | +4.18% |
| 2026-08-25 | $65.08 | $59.82 | $5.26 | 2,063,343.0 | -3.06% |
| 2026-08-24 | $64.11 | $63.03 | $1.08 | 1,114,312.0 | +0.36% |
| 2026-08-21 | $63.82 | $62.38 | $1.44 | 1,424,346.0 | +2.03% |
| 2026-08-20 | $63.27 | $61.60 | $1.67 | 872,019.0 | -1.23% |
| 2026-08-19 | $65.09 | $62.67 | $2.42 | 1,124,784.0 | -2.71% |
| 2026-08-18 | $65.71 | $64.11 | $1.60 | 816,901.0 | -3.23% |
| 2026-08-17 | $67.11 | $65.72 | $1.39 | 908,779.0 | +1.11% |
| 2026-08-14 | $66.80 | $65.55 | $1.25 | 1,252,762.0 | -1.08% |
| 2026-08-13 | $68.25 | $66.58 | $1.67 | 843,719.0 | -2.43% |
| 2026-08-12 | $69.47 | $67.73 | $1.74 | 815,214.0 | -0.25% |
| 2026-08-11 | $69.95 | $68.24 | $1.71 | 961,067.0 | -0.65% |
| 2026-08-10 | $69.94 | $68.72 | $1.22 | 1,103,222.0 | +0.07% |
| 2026-08-07 | $69.98 | $68.49 | $1.49 | 759,178.0 | -0.88% |
| 2026-08-06 | $71.12 | $69.14 | $1.98 | 1,057,625.0 | +0.29% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $63.94 | $60.60 | $3.34 | 5,357,006.0 | +2.13% |
| 2026-08 | $71.12 | $59.82 | $11.30 | 23,269,729.0 | -6.07% |
| 2026-07 | $68.49 | $54.50 | $13.99 | 37,503,931.0 | +8.09% |
| 2026-06 | $70.95 | $60.40 | $10.55 | 29,997,640.0 | -4.41% |
| 2026-05 | $70.75 | $62.14 | $8.62 | 21,926,346.0 | -5.04% |
| 2026-04 | $69.84 | $54.70 | $15.14 | 32,852,374.0 | +22.23% |
| 2026-03 | $59.95 | $53.63 | $6.32 | 32,186,572.0 | -6.07% |
| 2026-02 | $69.64 | $56.29 | $13.35 | 38,824,734.0 | -13.35% |
| 2026-01 | $68.82 | $57.40 | $11.42 | 27,678,182.0 | +18.59% |
Mueller Industries Inc 주식 (MLI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $59.45 | $54.50 | $4.95 | 33,466,152.0 | +5.95% |
| 2025-11 | $55.69 | $52.00 | $3.69 | 23,965,778.0 | +3.78% |
| 2025-10 | $53.87 | $48.27 | $5.60 | 32,601,658.0 | +4.71% |
| 2025-09 | $51.38 | $47.11 | $4.27 | 36,375,990.0 | +5.39% |
| 2025-08 | $48.63 | $41.17 | $7.46 | 31,969,578.0 | +12.38% |
| 2025-07 | $44.52 | $39.28 | $5.24 | 42,749,308.0 | +7.42% |
| 2025-06 | $40.37 | $36.08 | $4.29 | 78,225,964.0 | +2.05% |
| 2025-05 | $40.27 | $36.55 | $3.73 | 28,381,972.0 | +5.86% |
| 2025-04 | $39.76 | $33.42 | $6.34 | 42,668,878.0 | -3.39% |
| 2025-03 | $41.65 | $36.81 | $4.83 | 39,656,766.0 | -5.04% |
| 2025-02 | $41.37 | $36.62 | $4.74 | 29,680,614.0 | +1.82% |
| 2025-01 | $41.93 | $38.59 | $3.33 | 26,846,134.0 | -0.77% |
Mueller Industries Inc 주식 (MLI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.91 | $38.41 | $4.50 | 43,384,442.0 | -1.24% |
| 2024-11 | $48.41 | $40.23 | $8.18 | 66,871,826.0 | -1.46% |
| 2024-10 | $42.05 | $34.74 | $7.31 | 32,571,088.0 | +10.62% |
| 2024-09 | $37.23 | $32.62 | $4.62 | 36,356,806.0 | +1.91% |
| 2024-08 | $36.41 | $31.37 | $5.04 | 28,493,776.0 | +2.50% |
| 2024-07 | $36.34 | $27.60 | $8.74 | 29,079,564.0 | +24.59% |
| 2024-06 | $29.58 | $26.77 | $2.81 | 30,637,658.0 | -3.34% |
| 2024-05 | $30.16 | $27.75 | $2.41 | 22,856,408.0 | +5.54% |
| 2024-04 | $29.80 | $25.43 | $4.37 | 29,249,700.0 | +3.50% |
| 2024-03 | $27.32 | $24.98 | $2.34 | 30,019,034.0 | +4.96% |
| 2024-02 | $25.95 | $23.73 | $2.22 | 28,341,198.0 | +7.04% |
| 2024-01 | $24.98 | $22.20 | $2.79 | 25,663,120.0 | +1.80% |
2.23%
2.36%
자본화:
|
볼륨(24시간):