Mueller Industries

MLI
🏛️ usa →
100.27
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 59.16 59.59 58.69 59.36 0.2M
2021-12-30 60.10 60.73 59.22 59.24 0.1M
2021-12-29 59.50 60.29 59.28 60.07 0.2M
2021-12-28 59.27 59.98 59.07 59.44 0.1M
2021-12-27 58.59 59.63 58.29 59.53 0.2M
2021-12-23 58.33 59.05 57.92 58.51 0.1M
2021-12-22 57.28 58.28 56.80 58.13 0.1M
2021-12-21 56.41 57.41 56.20 57.34 0.2M
2021-12-20 56.46 56.58 54.92 55.77 0.3M
2021-12-17 57.77 58.51 57.02 57.19 1.7M
2021-12-16 58.63 59.63 57.55 57.97 0.2M
2021-12-15 56.65 58.39 55.68 58.18 0.4M
2021-12-14 56.40 57.11 55.90 56.31 0.4M
2021-12-13 57.18 57.49 55.96 56.27 0.3M
2021-12-10 57.93 58.29 57.00 57.59 0.1M
2021-12-09 58.44 58.87 57.56 57.60 0.2M
2021-12-08 58.33 59.20 57.69 59.00 0.2M
2021-12-07 58.00 58.68 57.72 58.05 0.2M
2021-12-06 58.24 58.24 56.95 57.39 0.3M
2021-12-03 57.60 58.14 56.69 57.34 0.4M
2021-12-02 55.45 57.59 55.44 57.36 0.3M
2021-12-01 56.79 57.58 54.83 54.92 0.3M
2021-11-30 56.08 56.76 54.84 55.33 0.3M
2021-11-29 58.07 58.07 56.12 56.59 0.3M
2021-11-26 58.55 58.98 56.22 56.91 0.3M
2021-11-24 60.67 60.92 59.86 60.33 0.1M
2021-11-23 60.23 61.27 60.14 60.86 0.2M
2021-11-22 60.99 62.38 59.96 60.02 0.3M
2021-11-19 59.98 61.30 59.47 60.22 0.3M
2021-11-18 60.03 60.66 59.61 60.53 0.2M
2021-11-17 59.96 60.47 59.07 59.84 0.3M
2021-11-16 60.11 60.27 58.91 59.97 0.3M
2021-11-15 61.13 61.60 59.81 60.21 0.4M
2021-11-12 62.78 63.05 60.32 60.88 0.5M
2021-11-11 58.65 63.07 58.04 62.64 1.0M
2021-11-10 57.74 58.85 57.57 58.35 0.3M
2021-11-09 58.01 58.41 57.42 57.79 0.2M
2021-11-08 57.06 58.31 56.81 58.07 0.3M
2021-11-05 55.32 56.59 55.32 56.42 0.2M
2021-11-04 54.85 55.42 54.49 54.60 0.3M
2021-11-03 53.76 54.74 53.49 54.38 0.2M
2021-11-02 54.12 54.38 53.64 54.04 0.2M
2021-11-01 52.97 54.11 52.48 53.98 0.2M
2021-10-29 52.74 53.17 52.31 52.64 0.2M
2021-10-28 52.07 52.82 52.07 52.70 0.2M
2021-10-27 52.29 53.01 51.77 52.07 0.3M
2021-10-26 51.87 52.75 51.34 52.29 0.4M
2021-10-25 49.31 51.84 49.31 51.65 0.5M
2021-10-22 48.47 49.65 48.29 49.17 0.3M
2021-10-21 46.90 48.55 46.72 48.08 0.3M
2021-10-20 45.90 47.15 45.60 46.97 0.2M
2021-10-19 46.00 46.44 45.01 45.85 0.5M
2021-10-18 42.96 43.61 42.69 43.53 0.1M
2021-10-15 44.37 44.47 43.36 43.36 0.2M
2021-10-14 43.05 43.75 42.75 43.61 0.2M
2021-10-13 42.93 42.93 41.93 42.67 0.1M
2021-10-12 42.75 43.10 42.46 42.69 0.1M
2021-10-11 43.55 43.87 42.57 42.65 0.1M
2021-10-08 43.17 43.51 42.86 43.36 0.2M
2021-10-07 42.55 43.58 42.55 43.09 0.2M
2021-10-06 42.46 42.74 41.27 42.21 0.2M
2021-10-05 42.16 42.87 41.76 42.66 0.2M
2021-10-04 41.71 42.27 41.55 42.18 0.2M
2021-10-01 41.34 42.38 41.10 41.66 0.2M
2021-09-30 42.50 42.69 41.08 41.10 0.1M
2021-09-29 41.68 42.33 41.23 42.12 0.1M
2021-09-28 42.45 42.47 41.42 41.57 0.2M
2021-09-27 41.49 42.90 41.47 42.38 0.1M
2021-09-24 41.21 41.64 40.98 41.35 0.1M
2021-09-23 40.87 41.80 40.68 41.18 0.1M
2021-09-22 40.76 41.25 40.57 40.62 0.2M
2021-09-21 41.30 41.30 40.22 40.39 0.1M
2021-09-20 40.44 41.05 40.15 40.97 0.2M
2021-09-17 42.42 42.42 41.49 41.49 0.9M
2021-09-16 43.25 43.25 42.07 42.35 0.1M
2021-09-15 42.19 43.30 42.04 43.29 0.2M
2021-09-14 43.29 43.29 41.89 42.09 0.1M
2021-09-13 42.86 43.08 42.29 43.01 0.2M
2021-09-10 43.41 43.58 42.39 42.46 0.1M
2021-09-09 43.45 43.73 43.09 43.17 0.2M
2021-09-08 43.43 43.56 43.01 43.52 0.2M
2021-09-07 43.84 44.10 43.39 43.58 0.1M
2021-09-03 44.01 44.29 43.74 43.94 0.1M
2021-09-02 44.55 44.58 44.07 44.27 0.1M
2021-09-01 44.85 44.89 43.38 44.47 0.2M
2021-08-31 45.06 45.26 44.47 44.61 0.1M
2021-08-30 45.50 45.50 44.96 45.06 0.1M
2021-08-27 44.08 45.50 44.05 45.24 0.2M
2021-08-26 44.65 44.65 43.75 43.75 0.1M
2021-08-25 45.05 45.36 44.59 44.65 0.2M
2021-08-24 44.62 45.15 44.62 44.84 0.2M
2021-08-23 44.68 44.84 44.22 44.60 0.2M
2021-08-20 44.11 44.51 43.71 44.22 0.2M
2021-08-19 43.88 44.12 43.47 44.11 0.2M
2021-08-18 44.63 45.17 44.30 44.35 0.1M
2021-08-17 44.74 44.93 44.08 44.71 0.2M
2021-08-16 45.03 45.33 44.50 45.14 0.1M
2021-08-13 44.30 45.22 44.07 45.19 0.2M
2021-08-12 43.99 44.35 43.70 44.08 0.3M
2021-08-11 43.16 43.92 42.81 43.91 0.3M
2021-08-10 42.61 43.35 42.45 43.16 0.2M
2021-08-09 43.07 43.20 42.47 42.52 0.1M
2021-08-06 42.89 43.27 42.38 43.07 0.2M
2021-08-05 42.10 42.52 41.91 42.31 0.1M
2021-08-04 42.40 42.76 41.75 41.83 0.1M
2021-08-03 42.59 43.24 42.19 42.97 0.3M
2021-08-02 43.74 44.53 42.38 42.44 0.2M
2021-07-30 43.05 43.79 43.05 43.40 0.2M
2021-07-29 43.39 43.45 42.83 43.05 0.2M
2021-07-28 43.27 43.31 42.44 42.73 0.2M
2021-07-27 43.13 43.13 42.33 42.84 0.2M
2021-07-26 43.38 44.14 43.20 43.41 0.2M
2021-07-23 42.70 43.07 42.29 42.99 0.2M
2021-07-22 43.33 43.33 42.12 42.17 0.2M
2021-07-21 42.26 43.61 42.26 43.34 0.3M
2021-07-20 40.15 42.33 39.35 41.96 0.7M
2021-07-19 39.44 40.11 39.00 39.27 0.2M
2021-07-16 41.24 41.24 40.32 40.46 0.2M
2021-07-15 40.43 41.03 40.28 40.82 0.2M
2021-07-14 41.42 41.62 40.77 40.78 0.1M
2021-07-13 41.79 41.83 40.99 41.24 0.3M
2021-07-12 41.24 41.98 41.20 41.87 0.2M
2021-07-09 41.37 42.02 40.91 41.64 0.1M
2021-07-08 40.51 41.27 40.12 40.60 0.2M
2021-07-07 41.00 41.69 40.88 41.37 0.3M
2021-07-06 42.50 42.51 40.57 41.19 0.3M
2021-07-02 43.37 43.75 42.38 42.40 0.2M
2021-07-01 43.78 43.87 43.22 43.23 0.3M
2021-06-30 42.59 43.53 42.59 43.31 0.3M
2021-06-29 43.20 43.59 42.75 42.78 0.2M
2021-06-28 43.77 43.77 42.83 43.03 0.3M
2021-06-25 44.03 44.57 43.76 43.82 1.4M
2021-06-24 43.41 43.92 42.95 43.85 0.2M
2021-06-23 43.42 43.62 42.92 43.06 0.2M
2021-06-22 43.12 43.35 42.63 43.34 0.2M
2021-06-21 42.93 43.85 42.93 43.41 0.2M
2021-06-18 43.04 43.21 42.33 42.43 0.6M
2021-06-17 45.39 45.39 43.21 43.50 0.3M
2021-06-16 45.75 45.83 45.20 45.39 0.2M
2021-06-15 46.14 46.18 45.58 45.97 0.2M
2021-06-14 46.98 47.01 45.83 46.01 0.2M
2021-06-11 46.62 46.81 46.33 46.78 0.2M
2021-06-10 47.04 47.04 46.29 46.43 0.3M
2021-06-09 47.44 47.44 46.66 46.77 0.2M
2021-06-08 46.66 47.38 46.25 47.30 0.2M
2021-06-07 46.41 46.70 46.14 46.59 0.2M
2021-06-04 46.29 46.44 45.97 46.34 0.1M
2021-06-03 46.12 46.12 45.45 46.10 0.2M
2021-06-02 47.74 47.74 46.15 46.43 0.2M
2021-06-01 46.87 47.79 46.52 47.51 0.3M
2021-05-28 46.75 46.80 45.84 46.43 0.1M
2021-05-27 46.62 46.92 46.23 46.30 0.2M
2021-05-26 46.04 46.33 45.67 46.04 0.2M
2021-05-25 46.66 46.96 45.98 45.98 0.4M
2021-05-24 46.41 46.70 45.97 46.42 0.2M
2021-05-21 46.56 46.75 45.88 46.20 0.5M
2021-05-20 46.02 46.12 45.32 45.99 0.2M
2021-05-19 45.64 45.98 45.15 45.87 0.3M
2021-05-18 47.10 47.28 46.35 46.40 0.2M
2021-05-17 46.56 47.28 46.21 47.03 0.2M
2021-05-14 46.66 47.02 46.13 46.92 0.2M
2021-05-13 44.56 46.61 44.55 46.24 0.3M
2021-05-12 45.87 46.01 44.18 44.38 0.2M
2021-05-11 46.23 46.87 45.77 46.19 0.1M
2021-05-10 47.97 48.06 46.99 46.99 0.3M
2021-05-07 47.13 47.82 46.63 47.80 0.1M
2021-05-06 46.20 47.27 45.86 47.26 0.2M
2021-05-05 46.44 46.52 45.60 46.06 0.2M
2021-05-04 45.35 46.31 45.19 46.19 0.4M
2021-05-03 45.36 45.97 45.34 45.55 0.5M
2021-04-30 45.45 45.72 44.73 44.87 0.4M
2021-04-29 46.14 46.19 45.26 45.74 0.1M
2021-04-28 45.63 45.84 45.37 45.76 0.2M
2021-04-27 45.50 45.79 45.17 45.72 0.2M
2021-04-26 45.62 46.18 45.33 45.34 0.2M
2021-04-23 44.73 45.61 44.73 45.30 0.2M
2021-04-22 45.14 45.45 44.44 44.44 0.3M
2021-04-21 44.20 45.36 44.16 45.00 0.2M
2021-04-20 44.88 45.81 43.59 44.16 0.3M
2021-04-19 45.10 45.13 44.19 44.63 0.2M
2021-04-16 45.32 45.37 44.66 45.14 0.2M
2021-04-15 44.80 44.90 43.88 44.82 0.1M
2021-04-14 43.91 44.76 43.82 44.41 0.2M
2021-04-13 44.47 44.47 43.53 43.80 0.2M
2021-04-12 44.00 44.51 43.79 44.43 0.2M
2021-04-09 43.29 44.01 43.05 44.00 0.2M
2021-04-08 42.96 43.19 42.48 43.12 0.2M
2021-04-07 43.55 43.55 42.53 42.86 0.2M
2021-04-06 43.09 43.95 43.09 43.59 0.2M
2021-04-05 42.86 43.42 42.38 43.22 0.3M
2021-04-01 41.55 42.34 41.04 42.32 0.2M
2021-03-31 41.50 42.01 41.17 41.35 0.3M
2021-03-30 40.80 41.64 40.67 41.42 0.4M
2021-03-29 41.62 42.42 40.66 40.69 0.3M
2021-03-26 41.39 42.02 40.84 41.52 0.3M
2021-03-25 39.84 40.93 39.60 40.78 0.4M
2021-03-24 40.91 41.62 40.06 40.13 0.2M
2021-03-23 41.29 41.78 40.19 40.37 0.3M
2021-03-22 42.58 43.00 41.50 41.87 0.2M
2021-03-19 42.83 43.02 41.93 42.64 1.0M
2021-03-18 43.64 44.29 42.61 42.83 0.2M
2021-03-17 43.61 43.97 43.09 43.80 0.2M
2021-03-16 44.22 44.22 43.10 43.47 0.2M
2021-03-15 44.17 44.52 43.22 44.47 0.3M
2021-03-12 44.17 44.94 43.78 44.43 0.3M
2021-03-11 43.65 44.09 43.20 43.98 0.3M
2021-03-10 42.50 43.62 42.08 43.23 0.3M
2021-03-09 42.25 42.49 41.53 42.14 0.4M
2021-03-08 41.90 42.63 41.19 41.98 0.2M
2021-03-05 40.58 41.53 39.55 41.49 0.3M
2021-03-04 41.21 41.56 39.37 39.80 0.4M
2021-03-03 41.50 42.02 41.21 41.21 0.4M
2021-03-02 42.30 42.30 41.23 41.26 0.3M
2021-03-01 41.20 42.53 41.05 42.33 0.3M
2021-02-26 41.87 41.94 40.22 40.64 0.4M
2021-02-25 40.87 42.14 40.56 41.62 0.9M
2021-02-24 39.32 40.99 39.27 40.95 0.3M
2021-02-23 38.46 39.27 38.06 39.12 0.3M
2021-02-22 37.56 38.53 37.22 38.44 0.3M
2021-02-19 37.26 38.00 37.26 37.76 0.2M
2021-02-18 37.06 37.42 36.65 37.08 0.2M
2021-02-17 37.07 37.49 36.93 37.21 0.1M
2021-02-16 38.04 38.50 37.43 37.44 0.2M
2021-02-12 37.95 38.08 37.32 37.72 0.2M
2021-02-11 38.07 38.46 37.49 38.15 0.2M
2021-02-10 38.68 38.72 37.73 37.81 0.2M
2021-02-09 37.75 39.05 37.55 38.57 0.2M
2021-02-08 37.14 38.01 36.99 38.00 0.2M
2021-02-05 36.59 36.72 35.90 36.54 0.2M
2021-02-04 35.17 36.26 34.84 36.22 0.2M
2021-02-03 35.18 35.25 34.55 35.17 0.3M
2021-02-02 35.24 35.64 34.47 35.49 0.3M
2021-02-01 34.47 35.08 34.06 34.84 0.2M
2021-01-29 35.57 35.57 34.12 34.15 0.4M
2021-01-28 36.12 36.20 35.55 35.68 0.3M
2021-01-27 36.19 36.64 35.28 35.54 0.3M
2021-01-26 38.01 38.01 36.86 37.17 0.1M
2021-01-25 37.80 37.93 36.95 37.56 0.2M
2021-01-22 37.25 38.20 37.06 38.18 0.2M
2021-01-21 37.95 38.05 37.23 37.65 0.2M
2021-01-20 38.42 39.16 37.73 37.98 0.2M
2021-01-19 38.94 39.34 38.02 38.31 0.4M
2021-01-15 38.34 38.70 37.66 38.44 0.2M
2021-01-14 38.98 39.71 38.58 39.12 0.2M
2021-01-13 39.00 39.10 38.41 38.58 0.2M
2021-01-12 38.34 39.16 37.82 38.87 0.2M
2021-01-11 37.74 38.32 37.74 38.25 0.2M
2021-01-08 39.30 39.40 37.57 38.31 0.2M
2021-01-07 38.36 39.27 37.84 39.20 0.2M
2021-01-06 36.70 38.74 36.70 38.35 0.4M
2021-01-05 34.85 36.28 34.85 35.89 0.2M
2021-01-04 35.55 35.78 34.05 34.84 0.3M