Get the Stockscreener App
58.27
1.37%
-0.81
After Hours:
57.64
-0.63
-1.08%
Overview
News
Price History
Option Chain
Financials
Why MLI Down?
Discussions
Forecast
Stock Split
Dividend History
Mueller Industries, Inc. Stock (MLI) Price History
The historical daily chart and data for Mueller Industries, Inc. stock (MLI), adjusted for splits and dividends, show that the latest closing stock price as of May 16, 2024, is $58.27.
- Mueller Industries, Inc. all-time high stock price is $91.93, occurred on July 24, 2023.
- The lowest Mueller Industries, Inc. stock price recorded was $16.78 on March 23, 2020. Since then, Mueller Industries, Inc.'s stock price has risen over 247.26% to $58.27 now.
- The 52-week high stock price for MLI is $91.93, representing a 57.77% increase from the current share price, occurred on July 24, 2023.
- The 52-week low stock price for MLI is $35.01, indicating a -39.92% decrease from the current share price, occurred on October 23, 2023.
- The closing price of Mueller Industries, Inc. (MLI) stock in the beginning of 2023 was $58.87. The stock closed the year at $59.00, a gain of over 0.22% for the year.
The table below shows more information about MLI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $58.99 | $57.63 | $1.36 | 657,430.0 | -1.37% |
| May 15, 2024 | $60.31 | $58.82 | $1.49 | 712,854.0 | -0.71% |
| May 14, 2024 | $59.85 | $58.51 | $1.34 | 636,766.0 | +2.11% |
| May 13, 2024 | $59.76 | $58.26 | $1.50 | 449,676.0 | -1.69% |
| May 10, 2024 | $59.35 | $58.45 | $0.905 | 368,663.0 | +0.70% |
| May 09, 2024 | $58.98 | $58.13 | $0.85 | 395,682.0 | +0.91% |
| May 08, 2024 | $58.80 | $57.73 | $1.06 | 361,246.0 | -0.55% |
| May 07, 2024 | $59.33 | $58.12 | $1.21 | 530,636.0 | +1.12% |
| May 06, 2024 | $58.27 | $57.25 | $1.02 | 434,256.0 | +2.09% |
| May 03, 2024 | $58.40 | $56.55 | $1.85 | 451,615.0 | -0.12% |
| May 02, 2024 | $56.96 | $55.63 | $1.33 | 477,562.0 | +1.41% |
| May 01, 2024 | $57.04 | $55.83 | $1.21 | 663,005.0 | +0.48% |
| Apr 30, 2024 | $57.58 | $55.75 | $1.83 | 742,204.0 | -3.87% |
| Apr 29, 2024 | $58.35 | $56.77 | $1.58 | 687,270.0 | +1.29% |
| Apr 26, 2024 | $58.93 | $56.86 | $2.07 | 670,400.0 | -1.85% |
| Apr 25, 2024 | $58.96 | $57.04 | $1.92 | 1,132,480.0 | +0.78% |
| Apr 24, 2024 | $59.59 | $56.94 | $2.65 | 1,577,305.0 | +0.91% |
| Apr 23, 2024 | $57.65 | $54.09 | $3.56 | 1,252,858.0 | +7.28% |
| Apr 22, 2024 | $53.86 | $52.22 | $1.64 | 607,231.0 | +2.41% |
| Apr 19, 2024 | $53.08 | $51.98 | $1.10 | 1,186,414.0 | -0.08% |
| Apr 18, 2024 | $53.30 | $52.09 | $1.21 | 627,091.0 | +0.67% |
| Apr 17, 2024 | $52.98 | $51.81 | $1.16 | 742,551.0 | -0.23% |
| Apr 16, 2024 | $52.35 | $50.85 | $1.50 | 486,112.0 | +0.66% |
Mueller Industries, Inc. Stock (MLI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mueller Industries, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MLI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mueller Industries, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mueller Industries, Inc. Stock (MLI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $60.31 | $55.63 | $4.68 | 6,796,821.0 | +4.39% |
| Apr, 2024 | $59.59 | $50.85 | $8.74 | 14,624,850.0 | +3.50% |
| Mar, 2024 | $54.64 | $49.95 | $4.69 | 15,009,517.0 | +4.96% |
| Feb, 2024 | $51.90 | $47.46 | $4.44 | 14,170,599.0 | +7.04% |
| Jan, 2024 | $49.96 | $44.39 | $5.57 | 12,831,560.0 | +1.80% |
Mueller Industries, Inc. Stock (MLI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $48.70 | $41.23 | $7.47 | 15,109,274.0 | +13.53% |
| Nov, 2023 | $42.16 | $37.48 | $4.68 | 11,564,200.0 | +10.13% |
| Oct, 2023 | $75.63 | $35.01 | $40.62 | 11,366,125.0 | -49.83% |
| Sep, 2023 | $77.93 | $71.79 | $6.14 | 7,679,339.0 | -2.59% |
| Aug, 2023 | $81.36 | $74.39 | $6.97 | 6,999,626.0 | -4.81% |
| Jul, 2023 | $91.93 | $79.59 | $12.34 | 8,302,749.0 | -7.13% |
| Jun, 2023 | $87.98 | $72.86 | $15.12 | 10,268,049.0 | +17.53% |
| May, 2023 | $80.10 | $71.01 | $9.09 | 8,404,577.0 | +3.35% |
| Apr, 2023 | $74.75 | $65.89 | $8.86 | 8,564,556.0 | -2.22% |
| Mar, 2023 | $75.75 | $68.94 | $6.81 | 13,152,165.0 | -0.66% |
| Feb, 2023 | $76.00 | $65.00 | $11.00 | 7,287,224.0 | +12.85% |
| Jan, 2023 | $67.55 | $58.36 | $9.19 | 6,474,308.0 | +11.10% |
Mueller Industries, Inc. Stock (MLI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $70.01 | $58.16 | $11.85 | 6,763,711.0 | -14.21% |
| Nov, 2022 | $70.42 | $60.04 | $10.38 | 5,735,438.0 | +9.79% |
| Oct, 2022 | $64.56 | $58.92 | $5.64 | 7,918,875.0 | +5.38% |
| Sep, 2022 | $63.72 | $57.10 | $6.62 | 6,030,900.0 | -5.90% |
| Aug, 2022 | $70.38 | $63.08 | $7.30 | 6,584,147.0 | -6.18% |
| Jul, 2022 | $67.71 | $51.07 | $16.64 | 7,021,165.0 | +26.35% |
| Jun, 2022 | $59.85 | $50.05 | $9.80 | 5,373,959.0 | -1.04% |
| May, 2022 | $56.63 | $51.90 | $4.73 | 5,894,985.0 | -0.55% |
| Apr, 2022 | $60.99 | $51.55 | $9.44 | 7,109,723.0 | -0.04% |
| Mar, 2022 | $62.83 | $53.77 | $9.06 | 8,575,238.0 | -5.05% |
| Feb, 2022 | $59.10 | $53.00 | $6.10 | 7,589,735.0 | +10.43% |
| Jan, 2022 | $60.54 | $49.42 | $11.12 | 5,378,574.0 | -12.97% |
2.13%
0.39%
Cap:
|
Volume (24h):