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
2023-12-29 47.56 47.88 47.13 47.15 0.4M
2023-12-28 47.97 48.14 47.54 47.75 0.5M
2023-12-27 48.15 48.70 47.97 48.07 0.5M
2023-12-26 47.44 48.33 47.18 48.00 0.5M
2023-12-22 47.00 47.51 46.84 47.34 0.5M
2023-12-21 46.54 46.87 46.06 46.60 0.5M
2023-12-20 46.85 47.31 46.04 46.05 0.7M
2023-12-19 45.42 46.96 45.36 46.70 0.9M
2023-12-18 44.89 45.16 44.18 45.14 0.6M
2023-12-15 44.65 45.47 44.51 44.66 3.5M
2023-12-14 44.52 45.36 44.03 44.61 0.9M
2023-12-13 42.48 43.90 41.94 43.70 0.9M
2023-12-12 42.48 42.77 42.03 42.54 0.5M
2023-12-11 42.58 43.02 42.21 42.62 0.5M
2023-12-08 42.36 43.00 42.25 42.60 0.4M
2023-12-07 42.29 42.54 42.10 42.40 0.5M
2023-12-06 42.96 43.71 42.32 42.37 0.6M
2023-12-05 43.42 43.42 42.40 42.65 0.8M
2023-12-04 42.00 43.53 42.00 43.52 0.7M
2023-12-01 41.35 42.34 41.23 42.23 0.5M
2023-11-30 40.92 41.63 40.69 41.53 0.8M
2023-11-29 41.09 41.20 40.73 40.85 0.4M
2023-11-28 41.65 42.05 40.52 40.60 0.4M
2023-11-27 41.03 41.79 41.03 41.77 0.6M
2023-11-24 40.43 41.47 40.43 41.24 0.2M
2023-11-22 41.10 41.20 40.51 40.82 0.5M
2023-11-21 41.15 41.49 40.66 40.78 0.4M
2023-11-20 41.30 41.64 40.85 41.36 0.5M
2023-11-17 41.38 41.78 41.10 41.40 0.7M
2023-11-16 41.42 41.70 40.45 41.04 0.5M
2023-11-15 40.62 42.16 40.62 41.56 0.9M
2023-11-14 39.43 40.76 39.33 40.66 0.6M
2023-11-13 38.17 38.93 37.93 38.63 0.3M
2023-11-10 38.05 38.45 37.61 38.29 0.5M
2023-11-09 38.22 38.24 37.54 37.71 0.6M
2023-11-08 38.62 38.80 37.60 37.81 0.8M
2023-11-07 39.06 39.06 38.53 38.71 0.4M
2023-11-06 39.87 40.00 38.84 39.12 0.7M
2023-11-03 40.00 40.57 39.66 39.67 0.6M
2023-11-02 38.79 39.46 38.67 39.31 0.7M
2023-11-01 37.66 38.24 37.48 38.06 0.5M
2023-10-31 37.21 38.08 37.09 37.71 0.7M
2023-10-30 38.08 38.47 36.88 37.44 0.7M
2023-10-27 37.51 38.54 37.41 37.82 1.1M
2023-10-26 37.45 38.11 37.16 37.41 1.0M
2023-10-25 36.39 37.59 36.39 37.31 1.2M
2023-10-24 36.80 37.17 35.53 36.29 1.4M
2023-10-23 35.30 36.02 35.01 35.07 0.7M
2023-10-20 71.10 71.32 69.92 70.45 0.3M
2023-10-19 70.78 72.41 70.25 70.95 0.4M
2023-10-18 74.52 74.60 70.85 70.87 0.3M
2023-10-17 73.42 75.44 72.89 74.74 0.4M
2023-10-16 73.45 74.39 72.99 73.59 0.2M
2023-10-13 72.87 73.36 71.82 72.57 0.3M
2023-10-12 75.02 75.02 72.51 72.95 0.3M
2023-10-11 74.66 75.63 74.14 74.87 0.2M
2023-10-10 74.50 75.53 74.43 74.47 0.2M
2023-10-09 72.76 74.30 72.76 74.24 0.2M
2023-10-06 72.44 74.62 72.18 73.31 0.4M
2023-10-05 72.85 73.12 72.01 72.73 0.3M
2023-10-04 72.93 73.14 71.63 72.90 0.3M
2023-10-03 73.60 73.88 72.47 72.88 0.3M
2023-10-02 75.00 75.41 73.22 73.85 0.5M
2023-09-29 76.89 77.09 74.80 75.16 0.4M
2023-09-28 76.13 77.55 76.00 76.37 0.4M
2023-09-27 74.81 76.60 74.31 75.86 0.4M
2023-09-26 73.50 74.19 73.18 73.23 0.3M
2023-09-25 72.87 74.10 72.66 73.88 0.2M
2023-09-22 72.61 73.71 72.61 72.94 0.2M
2023-09-21 73.13 73.47 72.42 72.62 0.4M
2023-09-20 74.90 75.96 73.63 73.64 0.3M
2023-09-19 74.46 74.96 73.73 74.49 0.2M
2023-09-18 74.11 74.80 73.91 74.33 0.3M
2023-09-15 74.59 74.67 73.13 73.90 1.4M
2023-09-14 73.57 75.24 73.57 74.64 0.3M
2023-09-13 72.05 72.85 71.79 72.68 0.3M
2023-09-12 72.26 72.66 71.90 72.29 0.2M
2023-09-11 72.97 73.62 72.20 72.26 0.3M
2023-09-08 73.13 73.25 72.18 72.34 0.6M
2023-09-07 74.23 74.66 73.22 73.28 0.3M
2023-09-06 75.23 75.66 74.09 74.68 0.3M
2023-09-05 76.36 76.36 73.14 75.33 0.6M
2023-09-01 77.64 77.93 76.50 76.93 0.3M
2023-08-31 77.32 78.16 77.07 77.16 0.3M
2023-08-30 78.00 78.67 77.43 77.64 0.3M
2023-08-29 77.09 78.27 76.22 78.09 0.2M
2023-08-28 76.31 77.50 76.31 77.37 0.2M
2023-08-25 76.56 76.64 74.94 76.22 0.3M
2023-08-24 76.41 77.27 75.84 76.04 0.3M
2023-08-23 76.10 77.12 75.94 76.97 0.2M
2023-08-22 76.00 76.70 75.06 75.91 0.3M
2023-08-21 75.27 75.63 74.39 75.56 0.5M
2023-08-18 75.00 75.84 74.80 75.29 0.4M
2023-08-17 76.40 76.76 75.51 75.67 0.3M
2023-08-16 76.65 77.38 76.05 76.15 0.3M
2023-08-15 76.08 76.87 75.68 76.62 0.4M
2023-08-14 77.00 77.26 76.26 76.49 0.4M
2023-08-11 77.88 78.05 77.00 77.31 0.3M
2023-08-10 78.61 79.58 77.86 78.31 0.2M
2023-08-09 79.26 79.43 78.18 78.58 0.3M
2023-08-08 77.93 79.23 76.89 79.22 0.3M
2023-08-07 78.70 79.79 78.29 78.93 0.3M
2023-08-04 78.56 78.73 77.26 78.16 0.3M
2023-08-03 78.40 79.02 77.83 78.56 0.3M
2023-08-02 78.98 79.88 78.33 79.21 0.3M
2023-08-01 80.25 81.36 79.36 79.46 0.4M
2023-07-31 81.22 81.63 80.00 81.06 0.4M
2023-07-28 80.81 81.61 80.50 81.37 0.3M
2023-07-27 82.36 82.36 79.59 80.31 0.6M
2023-07-26 82.28 84.06 80.93 81.82 0.5M
2023-07-25 89.07 89.99 82.41 82.72 0.9M
2023-07-24 90.88 91.93 90.80 91.80 0.4M
2023-07-21 91.53 91.53 90.22 90.75 0.5M
2023-07-20 90.49 91.17 89.71 91.08 0.3M
2023-07-19 90.99 91.29 89.32 90.00 0.5M
2023-07-18 89.27 91.83 89.09 91.50 0.4M
2023-07-17 87.24 90.00 87.24 89.50 0.4M
2023-07-14 87.45 87.45 86.13 86.90 0.3M
2023-07-13 88.03 88.52 87.65 87.96 0.4M
2023-07-12 87.31 88.24 86.99 88.03 0.4M
2023-07-11 86.10 86.56 85.57 86.27 0.4M
2023-07-10 84.18 85.93 84.00 85.72 0.3M
2023-07-07 84.06 85.06 84.06 84.51 0.3M
2023-07-06 85.03 85.53 82.45 84.00 0.3M
2023-07-05 86.79 87.02 85.69 85.78 0.5M
2023-07-03 86.72 87.51 86.26 87.33 0.1M
2023-06-30 87.41 87.98 86.55 87.28 0.4M
2023-06-29 85.68 86.98 85.27 86.71 0.6M
2023-06-28 86.16 87.22 85.77 86.11 0.3M
2023-06-27 85.22 86.88 85.21 86.16 0.4M
2023-06-26 83.91 85.98 83.91 84.91 0.6M
2023-06-23 80.12 84.31 79.80 83.75 1.2M
2023-06-22 80.30 80.30 79.28 80.16 0.2M
2023-06-21 80.03 81.15 79.12 80.30 0.4M
2023-06-20 81.71 83.24 80.29 80.72 0.3M
2023-06-16 81.52 81.52 80.36 81.29 1.2M
2023-06-15 80.81 81.50 80.43 81.14 0.4M
2023-06-14 82.78 83.46 80.55 81.07 0.4M
2023-06-13 81.94 83.51 81.76 82.61 0.4M
2023-06-12 83.00 83.10 81.36 81.49 0.6M
2023-06-09 84.81 85.06 83.21 83.50 0.3M
2023-06-08 85.68 86.23 84.16 84.92 0.4M
2023-06-07 81.09 86.04 81.09 85.88 0.7M
2023-06-06 78.65 81.66 78.30 81.29 0.4M
2023-06-05 78.02 78.96 77.72 78.63 0.4M
2023-06-02 75.26 79.03 75.19 78.81 0.4M
2023-06-01 74.12 74.88 72.86 74.45 0.3M
2023-05-31 77.42 77.79 74.03 74.26 0.4M
2023-05-30 76.93 78.20 76.05 77.81 0.5M
2023-05-26 75.85 77.18 75.27 76.76 0.4M
2023-05-25 75.09 76.32 74.95 76.30 0.3M
2023-05-24 77.82 77.82 74.90 74.93 0.5M
2023-05-23 79.00 80.09 78.19 78.20 0.4M
2023-05-22 78.99 80.10 78.95 79.65 0.3M
2023-05-19 79.48 79.99 77.80 78.79 0.3M
2023-05-18 76.75 78.93 76.50 78.67 0.4M
2023-05-17 75.68 76.94 75.21 76.91 0.3M
2023-05-16 75.19 75.50 74.39 75.25 0.3M
2023-05-15 75.38 75.87 74.95 75.61 0.3M
2023-05-12 76.52 76.89 74.88 75.14 0.5M
2023-05-11 74.73 76.30 74.73 76.27 0.5M
2023-05-10 75.88 76.30 74.84 75.52 0.5M
2023-05-09 74.56 75.98 74.31 74.86 0.4M
2023-05-08 74.54 75.40 74.34 74.92 0.4M
2023-05-05 73.14 74.91 72.89 74.48 0.4M
2023-05-04 72.11 72.84 71.01 71.90 0.3M
2023-05-03 73.01 74.10 72.58 72.80 0.3M
2023-05-02 72.78 72.89 71.17 72.53 0.4M
2023-05-01 71.42 72.84 71.17 72.80 0.4M
2023-04-28 70.80 72.32 70.69 71.85 0.5M
2023-04-27 70.78 71.09 68.17 71.08 0.4M
2023-04-26 70.35 71.45 69.96 70.29 0.5M
2023-04-25 69.00 71.42 68.71 70.84 0.6M
2023-04-24 68.53 69.88 68.53 69.27 0.2M
2023-04-21 70.04 70.24 68.41 68.73 0.4M
2023-04-20 68.62 69.85 68.01 69.76 0.3M
2023-04-19 68.29 69.04 67.80 68.67 0.3M
2023-04-18 69.02 69.25 67.18 68.19 0.4M
2023-04-17 68.53 68.90 68.06 68.88 0.3M
2023-04-14 69.21 70.13 68.08 68.63 0.4M
2023-04-13 69.65 69.74 68.34 69.41 0.3M
2023-04-12 69.69 69.69 68.74 69.30 0.3M
2023-04-11 67.99 69.56 67.85 69.00 0.6M
2023-04-10 66.00 67.74 65.89 67.41 0.8M
2023-04-06 67.32 67.63 65.95 66.00 0.5M
2023-04-05 68.92 69.02 66.38 67.23 0.6M
2023-04-04 74.14 74.75 68.95 69.58 0.7M
2023-04-03 73.35 74.43 72.01 74.21 0.5M
2023-03-31 72.83 73.85 72.65 73.48 0.4M
2023-03-30 73.17 74.14 72.28 72.32 0.4M
2023-03-29 73.18 73.22 72.20 72.62 0.3M
2023-03-28 72.37 73.02 72.01 72.51 0.3M
2023-03-27 72.86 73.18 72.12 72.52 0.3M
2023-03-24 71.12 72.38 70.25 71.90 0.5M
2023-03-23 72.63 73.39 71.26 72.04 0.3M
2023-03-22 73.19 74.29 72.35 72.39 0.4M
2023-03-21 72.93 74.00 72.80 73.48 0.4M
2023-03-20 70.93 72.39 70.52 71.69 0.4M
2023-03-17 72.41 72.67 70.10 70.48 3.4M
2023-03-16 69.89 73.57 68.94 72.98 0.6M
2023-03-15 71.11 72.53 70.05 71.05 0.7M
2023-03-14 73.60 74.20 71.90 73.05 0.7M
2023-03-13 70.66 72.68 70.25 71.63 0.7M
2023-03-10 74.00 74.00 71.19 71.65 0.4M
2023-03-09 74.73 75.59 74.17 74.34 0.4M
2023-03-08 73.68 74.75 73.28 74.55 0.7M
2023-03-07 73.95 74.61 73.50 73.55 0.4M
2023-03-06 75.27 75.40 73.04 73.88 0.5M
2023-03-03 75.56 75.75 74.81 75.36 0.3M
2023-03-02 73.43 75.01 73.14 75.00 0.2M
2023-03-01 73.74 74.90 73.45 74.04 0.3M
2023-02-28 74.06 74.83 73.94 73.97 0.4M
2023-02-27 73.36 74.80 73.36 74.20 0.3M
2023-02-24 72.41 72.99 71.70 72.92 0.3M
2023-02-23 73.28 73.85 72.25 73.23 0.3M
2023-02-22 71.83 73.28 71.83 72.75 0.4M
2023-02-21 74.66 74.74 71.43 71.53 0.3M
2023-02-17 73.72 74.53 72.73 74.53 0.3M
2023-02-16 72.78 73.95 72.03 73.43 0.4M
2023-02-15 72.71 73.72 71.92 73.46 0.3M
2023-02-14 72.31 73.37 72.05 73.08 0.4M
2023-02-13 72.43 73.00 71.60 72.95 0.5M
2023-02-10 72.29 72.66 70.76 72.35 0.4M
2023-02-09 74.75 74.80 71.72 72.89 0.5M
2023-02-08 74.49 75.18 72.90 73.96 0.5M
2023-02-07 70.28 76.00 70.25 75.72 0.8M
2023-02-06 69.94 70.20 68.45 69.19 0.4M
2023-02-03 69.38 70.84 69.38 70.19 0.3M
2023-02-02 68.77 71.41 68.72 69.92 0.4M
2023-02-01 65.58 69.00 65.00 68.55 0.4M
2023-01-31 63.32 65.64 62.51 65.55 0.4M
2023-01-30 65.04 65.21 62.79 63.07 0.4M
2023-01-27 64.86 65.85 64.39 65.66 0.2M
2023-01-26 65.12 65.21 64.19 65.12 0.2M
2023-01-25 64.37 64.77 63.58 64.49 0.2M
2023-01-24 63.90 65.66 63.67 64.79 0.3M
2023-01-23 64.00 65.45 63.26 64.55 0.2M
2023-01-20 63.98 63.98 63.15 63.82 0.3M
2023-01-19 64.70 64.70 63.55 63.56 0.3M
2023-01-18 66.48 67.15 64.77 64.80 0.3M
2023-01-17 67.04 67.55 66.20 66.23 0.3M
2023-01-13 65.52 67.27 65.30 67.25 0.3M
2023-01-12 66.79 66.79 65.08 65.92 0.4M
2023-01-11 64.06 66.54 64.06 66.54 0.5M
2023-01-10 61.17 63.36 61.17 63.35 0.4M
2023-01-09 60.69 61.77 60.64 61.36 0.4M
2023-01-06 59.80 60.64 59.64 60.45 0.4M
2023-01-05 59.73 59.93 58.70 58.78 0.3M
2023-01-04 59.25 60.28 59.02 59.78 0.3M
2023-01-03 59.13 59.99 58.36 58.81 0.4M