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
2022-12-30 58.73 59.13 58.16 59.00 0.3M
2022-12-29 58.97 59.80 58.54 59.29 0.2M
2022-12-28 60.72 61.20 58.58 58.59 0.2M
2022-12-27 59.89 60.27 59.12 60.26 0.6M
2022-12-23 60.25 60.25 59.05 59.68 0.4M
2022-12-22 61.68 61.68 58.83 60.16 0.5M
2022-12-21 62.00 63.01 61.62 62.38 0.2M
2022-12-20 61.12 61.92 60.61 61.37 0.2M
2022-12-19 61.53 62.40 60.81 61.12 0.3M
2022-12-16 61.57 62.25 60.71 61.22 1.0M
2022-12-15 65.50 65.55 62.03 62.11 0.4M
2022-12-14 66.82 67.85 65.78 66.16 0.3M
2022-12-13 68.25 69.30 66.88 67.01 0.3M
2022-12-12 65.65 66.61 65.50 66.10 0.2M
2022-12-09 65.15 65.96 65.12 65.22 0.2M
2022-12-08 66.22 66.26 64.86 65.38 0.2M
2022-12-07 65.34 66.49 65.28 66.16 0.2M
2022-12-06 65.92 66.32 64.89 65.40 0.2M
2022-12-05 69.00 69.00 65.04 66.12 0.3M
2022-12-02 68.55 70.01 68.44 69.60 0.2M
2022-12-01 68.72 69.55 68.11 69.18 0.2M
2022-11-30 67.78 69.21 66.45 68.77 0.4M
2022-11-29 67.55 68.23 67.55 67.68 0.2M
2022-11-28 69.40 69.40 67.27 67.77 0.4M
2022-11-25 69.12 70.43 69.02 69.85 0.1M
2022-11-23 69.18 69.66 68.88 69.00 0.2M
2022-11-22 68.72 69.29 68.08 69.24 0.3M
2022-11-21 68.00 68.81 67.94 68.14 0.2M
2022-11-18 69.26 69.68 67.89 68.56 0.2M
2022-11-17 66.66 67.96 66.31 67.80 0.3M
2022-11-16 67.60 67.72 66.71 67.44 0.2M
2022-11-15 67.50 68.90 67.33 67.89 0.3M
2022-11-14 64.66 67.71 64.20 66.72 0.3M
2022-11-11 65.90 66.43 64.88 65.36 0.2M
2022-11-10 64.68 65.95 64.06 65.77 0.4M
2022-11-09 62.46 63.45 62.04 62.22 0.2M
2022-11-08 63.20 63.56 62.58 63.02 0.3M
2022-11-07 63.02 63.48 62.72 63.05 0.2M
2022-11-04 62.69 62.76 61.31 62.58 0.2M
2022-11-03 60.96 62.80 60.04 61.66 0.3M
2022-11-02 64.40 64.47 61.46 61.76 0.3M
2022-11-01 62.99 65.44 62.72 64.70 0.5M
2022-10-31 62.03 63.47 61.66 62.64 0.3M
2022-10-28 62.18 62.92 61.43 62.63 0.3M
2022-10-27 63.31 63.59 61.70 61.85 0.3M
2022-10-26 63.17 63.93 62.01 62.60 0.2M
2022-10-25 61.77 63.62 61.69 62.60 0.4M
2022-10-24 62.37 62.68 61.14 62.16 0.4M
2022-10-21 61.46 62.52 60.91 62.06 0.7M
2022-10-20 62.44 63.72 60.49 60.85 0.4M
2022-10-19 63.38 64.56 61.83 62.21 0.8M
2022-10-18 61.33 64.04 61.33 63.83 0.7M
2022-10-17 60.14 61.12 59.70 60.11 0.5M
2022-10-14 62.51 62.75 58.92 59.21 0.5M
2022-10-13 60.67 63.01 59.72 62.52 0.4M
2022-10-12 62.25 62.38 61.21 61.66 0.3M
2022-10-11 61.65 63.31 61.35 62.62 0.3M
2022-10-10 60.85 62.67 60.85 62.18 0.3M
2022-10-07 61.55 61.55 59.68 60.20 0.3M
2022-10-06 61.99 62.78 61.91 61.96 0.2M
2022-10-05 62.00 62.87 61.74 62.35 0.2M
2022-10-04 61.98 63.17 61.98 62.79 0.2M
2022-10-03 60.07 61.54 59.73 60.92 0.2M
2022-09-30 59.46 61.06 59.38 59.44 0.3M
2022-09-29 59.38 59.53 58.27 59.37 0.2M
2022-09-28 58.82 60.52 58.64 60.06 0.2M
2022-09-27 58.41 59.28 58.02 58.67 0.2M
2022-09-26 57.60 59.06 57.60 57.80 0.2M
2022-09-23 58.28 58.71 57.10 57.99 0.3M
2022-09-22 60.36 60.39 58.93 59.09 0.2M
2022-09-21 62.28 62.37 60.42 60.45 0.3M
2022-09-20 60.80 61.91 60.20 61.58 0.2M
2022-09-19 59.45 61.73 59.45 61.37 0.2M
2022-09-16 60.07 60.36 58.31 59.67 0.8M
2022-09-15 60.51 61.47 60.32 60.84 0.3M
2022-09-14 61.38 61.38 59.91 60.97 0.3M
2022-09-13 62.23 62.72 61.05 61.38 0.2M
2022-09-12 62.95 63.54 62.33 63.45 0.3M
2022-09-09 62.97 63.72 62.38 62.73 0.2M
2022-09-08 61.89 62.75 60.98 62.19 0.4M
2022-09-07 61.20 62.32 60.18 62.30 0.3M
2022-09-06 62.35 62.80 61.13 61.33 0.3M
2022-09-02 63.50 63.68 61.85 62.38 0.2M
2022-09-01 62.59 63.00 61.34 62.98 0.3M
2022-08-31 64.00 64.23 63.08 63.17 0.2M
2022-08-30 65.53 65.53 63.39 63.82 0.4M
2022-08-29 65.00 65.80 64.39 65.67 0.2M
2022-08-26 67.65 68.00 65.27 65.37 0.2M
2022-08-25 66.38 67.43 66.26 67.43 0.2M
2022-08-24 67.32 67.50 66.20 66.41 0.2M
2022-08-23 67.32 68.15 67.32 67.58 0.4M
2022-08-22 68.22 68.80 66.90 67.32 0.4M
2022-08-19 68.74 69.62 68.13 69.12 0.4M
2022-08-18 68.00 69.29 67.81 69.20 0.2M
2022-08-17 68.49 68.49 67.06 67.79 0.2M
2022-08-16 68.76 70.38 68.51 69.55 0.2M
2022-08-15 67.64 69.24 67.34 69.12 0.2M
2022-08-12 68.07 68.66 66.18 68.42 0.3M
2022-08-11 67.98 69.06 67.54 68.39 0.3M
2022-08-10 68.48 68.75 67.09 67.59 0.3M
2022-08-09 67.89 68.63 67.39 67.60 0.4M
2022-08-08 67.02 68.19 67.00 68.07 0.3M
2022-08-05 66.16 67.10 65.85 66.76 0.3M
2022-08-04 67.11 67.27 65.97 66.95 0.3M
2022-08-03 67.00 67.50 65.86 67.06 0.3M
2022-08-02 66.69 67.62 65.73 66.25 0.4M
2022-08-01 67.00 67.96 66.40 67.14 0.3M
2022-07-29 66.93 67.71 66.33 67.33 0.5M
2022-07-28 65.07 67.07 65.07 66.98 0.5M
2022-07-27 64.29 65.09 63.36 65.01 0.4M
2022-07-26 62.77 64.85 62.77 64.46 0.6M
2022-07-25 62.38 63.84 61.86 62.68 0.3M
2022-07-22 63.30 63.74 60.79 61.85 0.4M
2022-07-21 62.60 63.35 61.21 63.05 0.5M
2022-07-20 61.61 63.37 61.41 62.55 0.6M
2022-07-19 56.00 61.86 55.75 61.86 0.7M
2022-07-18 53.74 54.07 53.15 54.03 0.3M
2022-07-15 53.72 53.84 52.46 53.40 0.4M
2022-07-14 51.14 52.37 51.07 52.33 0.3M
2022-07-13 52.00 52.84 51.66 52.27 0.2M
2022-07-12 52.85 53.58 52.08 52.29 0.2M
2022-07-11 52.87 53.31 52.56 52.92 0.1M
2022-07-08 53.58 53.86 52.75 53.07 0.2M
2022-07-07 52.34 53.88 52.34 53.66 0.2M
2022-07-06 52.74 52.86 51.67 51.88 0.5M
2022-07-05 52.32 53.34 51.43 53.19 0.3M
2022-07-01 53.21 54.05 52.27 53.28 0.2M
2022-06-30 52.25 53.83 51.79 53.29 0.3M
2022-06-29 53.48 53.48 52.38 53.06 0.2M
2022-06-28 54.68 55.13 53.22 53.31 0.1M
2022-06-27 54.01 54.98 53.60 54.02 0.2M
2022-06-24 52.35 53.98 52.30 53.38 0.6M
2022-06-23 51.79 52.58 51.29 51.88 0.3M
2022-06-22 51.00 52.33 51.00 52.03 0.3M
2022-06-21 51.65 52.37 51.38 51.94 0.2M
2022-06-17 51.13 52.19 50.68 50.86 0.7M
2022-06-16 52.44 52.77 50.05 50.55 0.4M
2022-06-15 53.68 54.45 52.99 53.86 0.3M
2022-06-14 52.97 53.71 52.29 53.25 0.4M
2022-06-13 53.77 53.79 52.67 53.16 0.2M
2022-06-10 56.26 56.48 54.73 54.93 0.2M
2022-06-09 58.00 58.39 56.96 57.10 0.2M
2022-06-08 59.02 59.02 57.72 58.18 0.2M
2022-06-07 57.83 59.85 56.66 59.66 0.3M
2022-06-06 56.59 58.10 56.40 57.97 0.2M
2022-06-03 55.62 56.22 55.32 55.98 0.2M
2022-06-02 54.93 56.14 54.93 55.95 0.2M
2022-06-01 54.31 55.30 53.63 54.74 0.2M
2022-05-31 54.18 54.48 53.31 53.85 0.2M
2022-05-27 54.06 54.69 53.82 54.42 0.1M
2022-05-26 53.68 54.59 53.65 53.83 0.3M
2022-05-25 52.69 53.70 52.68 53.21 0.2M
2022-05-24 54.17 54.71 52.35 53.22 0.2M
2022-05-23 54.83 55.00 53.65 54.44 0.5M
2022-05-20 53.23 54.46 52.85 54.41 0.3M
2022-05-19 52.70 53.40 52.00 52.85 0.6M
2022-05-18 53.37 54.49 53.00 53.14 0.5M
2022-05-17 53.28 54.50 53.07 54.04 0.2M
2022-05-16 53.00 53.08 52.02 52.51 0.2M
2022-05-13 53.91 54.10 52.51 53.10 0.2M
2022-05-12 52.18 53.36 51.97 53.30 0.3M
2022-05-11 52.70 53.36 52.04 52.24 0.2M
2022-05-10 53.97 54.28 51.90 52.47 0.2M
2022-05-09 53.22 54.06 52.84 53.44 0.2M
2022-05-06 54.44 54.68 53.45 54.06 0.2M
2022-05-05 55.88 56.13 53.83 54.62 0.3M
2022-05-04 55.13 56.63 54.73 56.40 0.5M
2022-05-03 54.16 55.68 53.65 55.12 0.3M
2022-05-02 54.00 55.16 52.90 54.19 0.3M
2022-04-29 55.94 56.16 53.85 54.15 0.3M
2022-04-28 55.50 56.32 54.34 56.18 0.3M
2022-04-27 55.11 55.99 54.29 55.00 0.4M
2022-04-26 56.58 57.04 54.44 54.86 0.5M
2022-04-25 57.05 57.31 55.32 57.28 0.3M
2022-04-22 59.42 59.58 57.12 57.34 0.3M
2022-04-21 60.20 60.78 59.23 59.74 0.3M
2022-04-20 57.00 60.99 57.00 59.66 0.5M
2022-04-19 52.40 56.46 52.40 56.32 0.4M
2022-04-18 52.96 53.99 52.10 52.46 0.3M
2022-04-14 53.14 53.60 52.93 53.15 0.4M
2022-04-13 52.07 53.28 52.07 53.01 0.2M
2022-04-12 52.32 53.58 51.91 52.06 0.3M
2022-04-11 51.81 52.50 51.62 51.90 0.3M
2022-04-08 52.04 53.01 51.55 51.67 0.3M
2022-04-07 52.01 52.41 51.79 52.05 0.4M
2022-04-06 52.34 52.74 51.79 52.11 0.3M
2022-04-05 54.05 54.55 52.41 52.64 0.3M
2022-04-04 55.08 55.09 53.94 54.26 0.4M
2022-04-01 55.30 55.33 53.87 55.24 0.5M
2022-03-31 55.01 55.65 53.77 54.17 0.6M
2022-03-30 58.40 58.40 54.94 55.23 0.3M
2022-03-29 57.48 58.60 57.29 58.36 0.4M
2022-03-28 56.78 56.99 55.92 56.99 0.3M
2022-03-25 57.20 57.54 56.39 57.08 0.2M
2022-03-24 58.03 58.24 57.13 57.56 0.3M
2022-03-23 59.37 59.55 57.76 57.86 0.2M
2022-03-22 62.53 62.83 59.05 59.77 0.4M
2022-03-21 60.74 62.47 60.70 62.24 0.3M
2022-03-18 59.02 60.55 58.57 60.55 1.5M
2022-03-17 57.39 58.86 56.65 58.77 0.3M
2022-03-16 57.09 58.14 56.83 57.91 0.2M
2022-03-15 55.67 56.62 55.08 56.58 0.2M
2022-03-14 55.48 55.74 54.24 55.26 0.3M
2022-03-11 55.75 56.43 54.92 55.05 0.3M
2022-03-10 54.90 55.39 54.65 55.30 0.3M
2022-03-09 56.26 56.72 55.61 55.90 0.2M
2022-03-08 55.76 56.55 54.87 55.35 0.2M
2022-03-07 55.82 55.93 54.85 55.15 0.4M
2022-03-04 56.64 56.64 55.12 55.55 0.4M
2022-03-03 56.73 58.18 56.10 57.59 0.3M
2022-03-02 55.28 56.93 55.06 56.66 0.4M
2022-03-01 57.11 57.57 53.77 54.59 0.6M
2022-02-28 56.89 57.45 56.20 57.05 0.5M
2022-02-25 56.41 57.72 56.25 57.49 0.5M
2022-02-24 56.01 56.89 55.39 56.27 0.6M
2022-02-23 58.59 58.68 56.79 57.31 0.4M
2022-02-22 58.69 59.10 57.40 57.98 0.4M
2022-02-18 57.80 58.82 56.46 58.50 0.7M
2022-02-17 57.94 58.29 57.35 57.74 0.3M
2022-02-16 57.36 58.98 56.99 58.43 0.3M
2022-02-15 58.44 58.44 56.83 57.29 0.4M
2022-02-14 58.32 58.68 57.26 57.81 0.4M
2022-02-11 57.03 58.28 56.68 57.93 0.3M
2022-02-10 56.74 57.90 56.46 57.05 0.3M
2022-02-09 56.67 57.60 56.63 57.57 0.3M
2022-02-08 55.59 56.92 55.33 56.31 0.3M
2022-02-07 55.20 56.01 55.09 55.39 0.3M
2022-02-04 55.31 55.46 53.41 55.18 0.5M
2022-02-03 54.57 56.38 54.12 55.55 0.4M
2022-02-02 54.67 55.00 53.24 54.77 0.3M
2022-02-01 53.00 55.22 53.00 54.69 0.5M
2022-01-31 51.12 51.68 50.44 51.66 0.3M
2022-01-28 50.95 51.55 49.42 51.52 0.2M
2022-01-27 53.01 53.79 50.43 50.69 0.3M
2022-01-26 53.97 55.10 51.95 52.64 0.2M
2022-01-25 53.84 54.00 51.67 53.21 0.2M
2022-01-24 52.71 54.55 51.17 54.24 0.4M
2022-01-21 54.28 55.57 53.35 53.50 0.4M
2022-01-20 56.73 57.20 54.19 54.31 0.3M
2022-01-19 57.74 57.90 56.40 56.49 0.3M
2022-01-18 57.66 58.73 56.74 57.24 0.2M
2022-01-14 57.40 58.16 56.89 58.09 0.2M
2022-01-13 58.25 59.03 57.70 57.94 0.2M
2022-01-12 58.20 58.82 57.39 57.71 0.2M
2022-01-11 58.90 59.12 56.87 57.59 0.2M
2022-01-10 59.26 59.52 58.06 58.86 0.3M
2022-01-07 58.96 60.31 58.64 59.38 0.4M
2022-01-06 58.68 59.64 58.03 59.20 0.2M
2022-01-05 59.54 60.11 58.24 58.30 0.4M
2022-01-04 59.25 60.01 58.79 59.41 0.2M
2022-01-03 59.77 60.54 58.43 58.88 0.3M