Stockscreener 앱 받기
60.07
0.87%
-0.53
Mueller Industries Inc 주식 (MLI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $61.48 | $59.96 | $1.52 | 2,287,840.0 | -0.87% |
| 2026-10-15 | $60.72 | $59.95 | $0.7699 | 1,305,833.0 | -0.25% |
| 2026-10-14 | $61.66 | $60.11 | $1.55 | 1,191,197.0 | -1.24% |
| 2026-10-13 | $61.90 | $60.52 | $1.38 | 874,847.0 | +1.05% |
| 2026-10-12 | $61.55 | $60.58 | $0.97 | 954,605.0 | +0.26% |
| 2026-10-09 | $61.18 | $60.19 | $0.99 | 828,676.0 | +0.36% |
| 2026-10-08 | $60.83 | $59.93 | $0.90 | 1,311,343.0 | +0.45% |
| 2026-10-07 | $62.13 | $60.00 | $2.13 | 1,150,725.0 | -4.61% |
| 2026-10-06 | $63.52 | $62.47 | $1.05 | 1,054,562.0 | +0.25% |
| 2026-10-05 | $64.20 | $61.70 | $2.50 | 1,938,738.0 | +0.66% |
| 2026-10-02 | $63.16 | $62.00 | $1.16 | 1,321,916.0 | +2.02% |
| 2026-10-01 | $61.73 | $59.99 | $1.74 | 1,826,347.0 | +1.17% |
| 2026-09-30 | $61.09 | $60.23 | $0.86 | 1,432,815.0 | -0.30% |
| 2026-09-29 | $61.12 | $60.15 | $0.975 | 870,234.0 | -0.30% |
| 2026-09-28 | $61.60 | $60.00 | $1.60 | 1,434,569.0 | +0.74% |
| 2026-09-25 | $60.80 | $59.49 | $1.31 | 1,287,472.0 | +0.83% |
| 2026-09-24 | $60.61 | $59.76 | $0.85 | 2,024,713.0 | -0.51% |
| 2026-09-23 | $61.02 | $59.60 | $1.42 | 1,250,532.0 | +0.72% |
| 2026-09-22 | $60.65 | $59.81 | $0.835 | 2,097,946.0 | -0.05% |
| 2026-09-21 | $60.99 | $59.90 | $1.09 | 1,346,623.0 | -0.23% |
| 2026-09-18 | $60.60 | $59.63 | $0.97 | 9,233,114.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $64.20 | $59.93 | $4.27 | 16,046,629.0 | -0.89% |
| 2026-09 | $64.13 | $57.82 | $6.31 | 37,361,105.0 | -2.88% |
| 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% |
0.91%
0.63%
자본화:
|
볼륨(24시간):