Mueller Industries, Inc. Common Stock (MLI)

Historical Prices For Mueller Industries, Inc. Common Stock (MLI)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	99.87	100.64	99.02	100.55	541,541	100.55
10/01/2025	100.34	100.50	99.34	99.95	521,265	99.95
9/30/2025	100.46	101.45	99.94	101.11	617,049	101.11
9/29/2025	102.06	102.08	99.78	100.27	493,940	100.27
9/26/2025	100.48	101.69	100.03	101.40	536,601	101.40
9/25/2025	98.95	100.41	98.24	99.94	1,004,173	99.94
9/24/2025	101.58	101.60	99.53	99.62	654,854	99.62
9/23/2025	101.35	102.75	101.06	101.70	839,818	101.70
9/22/2025	99.70	101.33	99.14	101.00	776,785	101.00
9/19/2025	100.22	100.22	98.27	99.66	2,700,683	99.66
9/18/2025	99.18	100.34	98.63	100.25	972,863	100.25
9/17/2025	98.83	100.64	98.10	98.76	1,210,456	98.76
9/16/2025	99.02	99.08	97.57	98.83	966,760	98.83
9/15/2025	99.40	99.92	98.61	98.82	827,230	98.82
9/12/2025	99.17	99.93	98.21	98.96	1,145,851	98.96
9/11/2025	97.74	99.13	97.14	98.87	907,175	98.87
9/10/2025	95.63	97.63	95.27	97.57	1,033,671	97.57
9/09/2025	97.09	97.73	94.89	95.43	793,259	95.43
9/08/2025	97.69	98.01	96.87	97.29	717,266	97.29
9/05/2025	97.64	98.50	95.89	97.54	532,977	97.54
9/04/2025	95.48	97.42	95.05	97.37	809,965	97.12
9/03/2025	95.61	96.26	94.62	95.32	579,118	95.08
9/02/2025	94.86	95.83	94.22	95.68	466,765	95.43
8/29/2025	96.54	96.54	95.23	95.94	690,068	95.69
8/28/2025	96.86	97.00	95.96	96.50	475,204	96.25
8/27/2025	95.52	97.26	95.52	96.54	989,507	96.29
8/26/2025	94.76	96.07	94.53	95.97	636,780	95.72
8/25/2025	94.21	94.94	93.97	94.60	473,716	94.36
8/22/2025	91.17	94.47	91.14	94.35	671,391	94.11
8/21/2025	91.34	91.83	89.95	90.66	920,040	90.43
8/20/2025	92.41	92.45	91.19	91.66	567,867	91.42
8/19/2025	92.10	93.27	91.95	92.58	704,527	92.34
8/18/2025	91.70	92.48	91.20	92.07	856,101	91.83
8/15/2025	92.78	92.94	91.01	91.57	591,326	91.33
8/14/2025	92.55	92.88	91.79	92.16	725,205	91.92
8/13/2025	92.81	93.86	92.49	93.73	726,211	93.49
8/12/2025	90.22	92.83	89.65	92.78	815,803	92.54
8/11/2025	89.46	90.27	89.19	89.97	729,032	89.74
8/08/2025	88.47	89.32	88.05	89.08	569,760	88.85
8/07/2025	88.09	88.39	87.27	88.26	1,117,977	88.03
8/06/2025	87.38	87.43	86.05	87.33	895,924	87.11
8/05/2025	85.49	87.46	84.90	87.38	1,023,913	87.16
8/04/2025	84.40	85.61	83.58	85.09	897,910	84.87
8/01/2025	84.00	84.25	82.34	83.34	1,050,379	83.13
7/31/2025	87.16	88.41	85.12	85.37	1,068,022	85.15
7/30/2025	88.29	88.73	86.70	87.50	1,225,098	87.28
7/29/2025	88.77	89.04	87.89	87.92	1,183,000	87.69
7/28/2025	88.94	89.01	87.28	87.89	950,046	87.66
7/25/2025	88.40	89.01	88.28	88.72	877,210	88.49
7/24/2025	87.28	88.60	86.70	88.30	1,302,375	88.07
7/23/2025	86.09	87.32	85.76	87.11	1,054,916	86.89
7/22/2025	86.22	86.22	83.41	85.70	1,265,567	85.48
7/21/2025	84.70	84.86	83.39	83.42	1,068,323	83.21
7/18/2025	86.07	86.33	83.81	84.48	790,669	84.26
7/17/2025	85.09	86.43	84.73	85.82	1,316,046	85.60
7/16/2025	84.81	85.23	83.50	84.94	756,070	84.72
7/15/2025	86.21	86.38	84.51	84.59	826,674	84.37
7/14/2025	86.07	86.14	85.14	85.87	837,690	85.65
7/11/2025	85.29	86.55	84.34	86.39	965,828	86.17
7/10/2025	84.87	86.14	84.87	85.62	1,074,916	85.40
7/09/2025	83.92	84.87	83.31	84.83	819,629	84.61
7/08/2025	82.22	83.70	82.14	83.25	1,102,783	83.04
7/07/2025	82.37	83.30	81.39	82.19	779,107	81.98
7/03/2025	83.20	83.75	82.11	82.64	533,525	82.43