Stockscreener 앱 받기
134.08
1.70%
2.24
시장 영업 전:
134.08
Mueller Industries Inc 주식 (MLI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-20 | $134.5 | $131.8 | $2.76 | 584,910.0 | +1.70% |
| 2026-05-19 | $134.7 | $130.2 | $4.52 | 608,583.0 | -3.16% |
| 2026-05-18 | $138.9 | $135.4 | $3.49 | 656,238.0 | -0.22% |
| 2026-05-15 | $138.6 | $135.3 | $3.30 | 373,650.0 | -2.05% |
| 2026-05-14 | $141.1 | $139.2 | $1.91 | 500,008.0 | -0.18% |
| 2026-05-13 | $140.3 | $137.6 | $2.73 | 474,939.0 | +0.69% |
| 2026-05-12 | $140.3 | $136.1 | $4.16 | 772,770.0 | -1.51% |
| 2026-05-11 | $141.5 | $139.5 | $2.00 | 530,541.0 | -0.09% |
| 2026-05-08 | $141.5 | $138.3 | $3.18 | 525,905.0 | +2.23% |
| 2026-05-07 | $140.8 | $137.4 | $3.42 | 658,720.0 | -0.98% |
| 2026-05-06 | $140.2 | $137.7 | $2.47 | 631,610.0 | +2.11% |
| 2026-05-05 | $136.3 | $131.9 | $4.41 | 432,297.0 | +4.13% |
| 2026-05-04 | $133.3 | $130.4 | $2.94 | 349,692.0 | -1.64% |
| 2026-05-01 | $135.6 | $132.9 | $2.62 | 373,785.0 | -1.77% |
| 2026-04-30 | $136.2 | $133.0 | $3.16 | 583,144.0 | +1.93% |
| 2026-04-29 | $136.2 | $132.6 | $3.65 | 647,875.0 | -2.04% |
| 2026-04-28 | $139.5 | $133.7 | $5.83 | 537,593.0 | -0.63% |
| 2026-04-27 | $138.8 | $135.2 | $3.59 | 793,329.0 | +0.35% |
| 2026-04-24 | $137.0 | $134.8 | $2.16 | 464,364.0 | +0.21% |
| 2026-04-23 | $136.9 | $134.4 | $2.50 | 621,804.0 | +0.59% |
| 2026-04-22 | $139.7 | $133.4 | $6.31 | 909,079.0 | +0.16% |
| 2026-04-21 | $134.9 | $122.5 | $12.45 | 1,634,891.0 | +11.43% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $141.5 | $130.2 | $11.29 | 8,058,558.0 | -1.00% |
| 2026-04 | $139.7 | $109.4 | $30.27 | 16,426,187.0 | +22.23% |
| 2026-03 | $119.9 | $107.3 | $12.63 | 16,093,286.0 | -6.07% |
| 2026-02 | $139.3 | $112.6 | $26.71 | 19,412,367.0 | -13.35% |
| 2026-01 | $137.6 | $114.8 | $22.84 | 13,839,091.0 | +18.59% |
Mueller Industries Inc 주식 (MLI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $118.9 | $109.0 | $9.91 | 16,733,076.0 | +5.95% |
| 2025-11 | $111.4 | $104.0 | $7.39 | 11,982,889.0 | +3.78% |
| 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% |
3.85%
자본화:
|
볼륨(24시간):