MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MLI — Mueller Industries, Inc.
NYSEMueller Industries, Inc.
$63.13
+0.16(+0.25%)
- O
- 63.36
- H
- 63.52
- L
- 62.47
- V
- 1.05M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$63.13
Period Return-14.67%
Period High$141.90
Period Low$54.50
Avg Daily Volume995.7K
Total Trading Days365
MLI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $63.36 | $63.52 | $62.47 | $63.13 | +$0.16 | +0.25% | 1,054,488 | $63.05 | $62.47 $63.52 |
| Oct 5, 2026 | $62.44 | $64.21 | $61.70 | $62.97 | +$0.41 | +0.66% | 1,938,738 | $63.21 | $61.70 $64.21 |
| Oct 2, 2026 | $62.00 | $63.16 | $62.00 | $62.56 | +$1.24 | +2.02% | 1,321,916 | $62.71 | $62.00 $63.16 |
| Oct 1, 2026 | $61.33 | $61.73 | $59.99 | $61.32 | +$0.71 | +1.17% | 1,826,347 | $61.21 | $59.99 $61.73 |
| Sep 30, 2026 | $61.00 | $61.09 | $60.23 | $60.61 | $-0.18 | -0.30% | 1,432,815 | $60.62 | $60.23 $61.09 |
| Sep 29, 2026 | $60.95 | $61.13 | $60.15 | $60.79 | $-0.18 | -0.30% | 879,193 | $60.56 | $60.15 $61.13 |
| Sep 28, 2026 | $60.21 | $61.60 | $60.00 | $60.97 | +$0.45 | +0.74% | 1,434,569 | $61.07 | $60.00 $61.60 |
| Sep 25, 2026 | $60.09 | $60.80 | $59.49 | $60.52 | +$0.50 | +0.83% | 1,287,472 | $60.43 | $59.49 $60.80 |
| Sep 24, 2026 | $59.76 | $60.61 | $59.76 | $60.02 | $-0.31 | -0.51% | 2,024,748 | $60.04 | $59.76 $60.61 |
| Sep 23, 2026 | $59.70 | $61.02 | $59.60 | $60.33 | +$0.43 | +0.72% | 1,250,532 | $60.51 | $59.60 $61.02 |
| Sep 22, 2026 | $60.26 | $60.65 | $59.82 | $59.90 | $-0.03 | -0.05% | 2,097,946 | $60.14 | $59.82 $60.65 |
| Sep 21, 2026 | $60.97 | $60.99 | $59.90 | $59.93 | $-0.14 | -0.23% | 1,407,530 | $60.23 | $59.90 $60.99 |
| Sep 18, 2026 | $60.37 | $60.60 | $59.63 | $60.07 | $-0.26 | -0.43% | 9,237,130 | $60.06 | $59.63 $60.60 |
| Sep 17, 2026 | $61.63 | $61.65 | $60.05 | $60.33 | $-0.21 | -0.35% | 1,518,054 | $60.37 | $60.05 $61.65 |
| Sep 16, 2026 | $60.91 | $61.00 | $59.91 | $60.54 | +$0.01 | +0.02% | 1,856,507 | $60.39 | $59.91 $61.00 |
| Sep 15, 2026 | $59.21 | $60.78 | $59.21 | $60.53 | +$0.53 | +0.88% | 1,604,484 | $60.39 | $59.21 $60.78 |
| Sep 14, 2026 | $59.29 | $60.50 | $57.82 | $60.00 | $-0.48 | -0.79% | 2,009,871 | $59.95 | $57.82 $60.50 |
| Sep 11, 2026 | $61.15 | $61.15 | $60.22 | $60.48 | +$0.32 | +0.53% | 1,522,168 | $60.64 | $60.22 $61.15 |
| Sep 10, 2026 | $63.15 | $63.15 | $60.00 | $60.16 | $-3.55 | -5.57% | 1,233,572 | $60.41 | $60.00 $63.15 |
| Sep 9, 2026 | $63.09 | $64.02 | $62.87 | $63.71 | +$0.13 | +0.20% | 1,108,286 | $63.64 | $62.87 $64.02 |
| Sep 8, 2026 | $63.91 | $64.13 | $63.49 | $63.58 | $-0.16 | -0.25% | 1,511,565 | $63.73 | $63.49 $64.13 |
| Sep 4, 2026 | $62.73 | $63.94 | $62.73 | $63.74 | +$0.78 | +1.24% | 828,660 | $63.65 | $62.73 $63.94 |
| Sep 3, 2026 | $62.22 | $63.09 | $61.38 | $62.96 | +$0.89 | +1.43% | 1,074,866 | $62.69 | $61.38 $63.09 |
| Sep 2, 2026 | $61.45 | $62.38 | $61.15 | $62.07 | +$1.03 | +1.69% | 1,482,625 | $61.94 | $61.15 $62.38 |
| Sep 1, 2026 | $61.82 | $62.71 | $60.60 | $61.04 | $-1.37 | -2.20% | 1,150,268 | $61.25 | $60.60 $62.71 |
| Aug 31, 2026 | $62.73 | $63.05 | $62.28 | $62.41 | $-0.39 | -0.62% | 1,262,969 | $62.52 | $62.28 $63.05 |
| Aug 28, 2026 | $64.18 | $64.61 | $62.56 | $62.80 | $-1.38 | -2.15% | 1,213,009 | $63.04 | $62.56 $64.61 |
| Aug 27, 2026 | $64.08 | $64.66 | $63.23 | $64.18 | +$0.10 | +0.16% | 1,313,327 | $63.97 | $63.23 $64.66 |
| Aug 26, 2026 | $61.44 | $64.10 | $61.44 | $64.08 | +$2.57 | +4.18% | 1,266,572 | $63.78 | $61.44 $64.10 |
| Aug 25, 2026 | $64.08 | $65.08 | $59.82 | $61.51 | $-1.94 | -3.06% | 2,065,978 | $61.64 | $59.82 $65.08 |