NYSE:MLI | Historical Stock Price | MUELLER INDUSTRIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-02-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.21$0.80$3.06$11.64$44.29$168.471991-02-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.78$18.65569,200——
2020-12-30$8.76$18.60422,800——
2020-12-29$8.68$18.44752,400——
2020-12-28$8.86$18.81704,400——
2020-12-24$8.73$18.54256,800——
2020-12-23$8.77$18.64517,600——
2020-12-22$8.63$18.33712,000——
2020-12-21$8.63$18.341,009,600——
2020-12-18$8.88$18.875,465,600——
2020-12-17$8.91$18.93711,600——
2020-12-16$8.87$18.851,007,200——
2020-12-15$8.90$18.92868,800——
2020-12-14$8.61$18.281,127,600——
2020-12-11$8.37$17.79766,800——
2020-12-10$8.41$17.86596,400——
2020-12-09$8.50$18.061,068,000——
2020-12-08$8.36$17.771,167,200——
2020-12-07$8.37$17.791,117,600——
2020-12-04$8.46$17.97917,200——
2020-12-03$8.29$17.621,076,400——
2020-12-02$8.22$17.41579,600——
2020-12-01$8.25$17.46705,600——
2020-11-30$8.19$17.35902,400——
2020-11-27$8.44$17.88296,800——
2020-11-25$8.48$17.97476,800——
2020-11-24$8.59$18.201,135,200——
2020-11-23$8.47$17.94903,200——
2020-11-20$8.22$17.41674,400——
2020-11-19$8.17$17.31705,600——
2020-11-18$8.25$17.48496,800——
2020-11-17$8.41$17.81707,200——
2020-11-16$8.37$17.72941,600——
2020-11-13$8.07$17.09713,200——
2020-11-12$7.99$16.931,431,600——
2020-11-11$8.17$17.30834,000——
2020-11-10$8.36$17.701,204,000——
2020-11-09$8.12$17.191,533,600——
2020-11-06$7.86$16.64953,600——
2020-11-05$7.95$16.851,256,400——
2020-11-04$7.68$16.261,824,400——
2020-11-03$7.79$16.501,060,000——
2020-11-02$7.49$15.85728,400——
2020-10-30$7.23$15.32944,800——
2020-10-29$7.19$15.22819,200——
2020-10-28$7.09$15.011,042,800——
2020-10-27$7.18$15.201,088,800——
2020-10-26$7.36$15.58747,600——
2020-10-23$7.57$16.04796,800——
2020-10-22$7.41$15.701,179,200——
2020-10-21$7.43$15.73632,400——
2020-10-20$7.43$15.731,583,600——
2020-10-19$7.27$15.39891,200——
2020-10-16$7.53$15.96637,200——
2020-10-15$7.52$15.92781,600——
2020-10-14$7.35$15.57637,600——
2020-10-13$7.37$15.60822,400——
2020-10-12$7.50$15.89704,000——
2020-10-09$7.33$15.52500,800——
2020-10-08$7.31$15.47514,000——
2020-10-07$7.23$15.30962,000——
2020-10-06$7.16$15.161,299,600——
2020-10-05$7.06$14.96770,400——
2020-10-02$6.93$14.68742,400——
2020-10-01$6.76$14.32596,400——
2020-09-30$6.77$14.331,151,200——
2020-09-29$6.86$14.531,020,000——
2020-09-28$6.88$14.58942,400——
2020-09-25$6.65$14.09722,400——
2020-09-24$6.60$13.981,118,800——
2020-09-23$6.57$13.91943,200——
2020-09-22$6.77$14.33994,000——
2020-09-21$6.74$14.271,450,000——
2020-09-18$7.13$15.103,554,000——
2020-09-17$7.19$15.221,456,400——
2020-09-16$7.24$15.331,009,600——
2020-09-15$7.20$15.25499,200——
2020-09-14$7.23$15.31625,600——
2020-09-11$7.15$15.15840,000——
2020-09-10$7.17$15.19650,000——
2020-09-09$7.29$15.44802,400——
2020-09-08$7.23$15.301,119,200——
2020-09-04$7.44$15.75575,600——
2020-09-03$7.42$15.71539,200——
2020-09-02$7.72$16.30423,600——
2020-09-01$7.63$16.11528,000——
2020-08-31$7.43$15.68930,400——
2020-08-28$7.63$16.10592,000——
2020-08-27$7.59$16.02672,000——
2020-08-26$7.58$16.01496,000——
2020-08-25$7.63$16.11654,800——
2020-08-24$7.61$16.07495,200——
2020-08-21$7.48$15.80579,200——
2020-08-20$7.55$15.94503,200——
2020-08-19$7.63$16.11524,000——
2020-08-18$7.59$16.03712,800——
2020-08-17$7.68$16.22324,800——
2020-08-14$7.76$16.38493,200——
2020-08-13$7.74$16.34390,400——
2020-08-12$7.86$16.58580,400——
2020-08-11$7.84$16.541,088,800——
2020-08-10$7.72$16.30727,200——
2020-08-07$7.56$15.97646,400——
2020-08-06$7.29$15.39431,200——
2020-08-05$7.25$15.30679,600——
2020-08-04$7.08$14.95696,800——
2020-08-03$7.13$15.05786,800——
2020-07-31$6.99$14.761,071,600——
2020-07-30$7.07$14.92531,600——
2020-07-29$7.19$15.19818,800——
2020-07-28$7.01$14.80662,800——
2020-07-27$7.13$15.051,068,800——
2020-07-24$6.99$14.76807,200——
2020-07-23$7.18$15.161,152,800——
2020-07-22$7.06$14.91794,400——
2020-07-21$7.09$14.971,360,000——
2020-07-20$6.71$14.16543,600——
2020-07-17$6.85$14.45794,400——
2020-07-16$6.90$14.56517,600——
2020-07-15$7.01$14.80904,800——
2020-07-14$6.71$14.17732,800——
2020-07-13$6.56$13.84867,600——
2020-07-10$6.50$13.71932,800——
2020-07-09$6.19$13.062,352,800——
2020-07-08$6.45$13.61628,800——
2020-07-07$6.50$13.72645,200——
2020-07-06$6.69$14.12794,400——
2020-07-02$6.63$13.99957,200——
2020-07-01$6.51$13.751,000,400——
2020-06-30$6.65$14.031,130,000——
2020-06-29$6.52$13.771,644,800——
2020-06-26$6.11$12.893,955,200——
2020-06-25$6.18$13.05773,600——
2020-06-24$6.06$12.78893,600——
2020-06-23$6.31$13.33800,000——
2020-06-22$6.33$13.361,271,200——
2020-06-19$6.24$13.162,622,400——
2020-06-18$6.32$13.34745,200——
2020-06-17$6.33$13.36874,000——
2020-06-16$6.51$13.74996,000——
2020-06-15$6.24$13.17648,800——
2020-06-12$6.16$13.011,352,800——
2020-06-11$6.07$12.81975,600——
2020-06-10$6.68$14.11691,200——
2020-06-09$7.08$14.951,661,600——
2020-06-08$7.17$15.13967,200——
2020-06-05$7.14$15.081,674,400——
2020-06-04$7.14$15.071,449,600——
2020-06-03$6.96$14.63927,600——
2020-06-02$6.68$14.05844,400——
2020-06-01$6.58$13.831,121,200——
2020-05-29$6.70$14.081,307,600——
2020-05-28$6.78$14.261,084,400——
2020-05-27$7.06$14.851,199,200——
2020-05-26$6.66$14.011,168,000——
2020-05-22$6.37$13.401,203,600——
2020-05-21$6.33$13.31743,600——
2020-05-20$6.44$13.541,160,000——
2020-05-19$6.05$12.73792,000——
2020-05-18$6.29$13.221,309,200——
2020-05-15$5.66$11.901,122,000——
2020-05-14$5.55$11.671,584,000——
2020-05-13$5.58$11.731,020,800——
2020-05-12$5.87$12.35921,200——
2020-05-11$6.38$13.42828,000——
2020-05-08$6.50$13.68946,000——
2020-05-07$6.11$12.86721,600——
2020-05-06$6.00$12.62636,400——
2020-05-05$6.20$13.041,102,800——
2020-05-04$6.10$12.82755,600——
2020-05-01$6.35$13.36950,800——
2020-04-30$6.48$13.621,008,800——
2020-04-29$6.75$14.211,387,200——
2020-04-28$6.48$13.641,332,400——
2020-04-27$6.35$13.36966,000——
2020-04-24$6.04$12.71577,600——
2020-04-23$6.09$12.81935,200——
2020-04-22$6.14$12.921,323,600——
2020-04-21$5.67$11.93912,000——
2020-04-20$6.06$12.75624,400——
2020-04-17$6.28$13.21814,800——
2020-04-16$5.95$12.521,294,000——
2020-04-15$5.94$12.491,294,400——
2020-04-14$6.43$13.521,225,200——
2020-04-13$6.34$13.341,303,600——
2020-04-09$6.54$13.751,274,800——
2020-04-08$6.02$12.671,017,200——
2020-04-07$5.94$12.491,104,800——
2020-04-06$6.05$12.721,121,600——
2020-04-03$5.49$11.541,312,800——
2020-04-02$5.75$12.09910,800——
2020-04-01$5.63$11.832,178,400——
2020-03-31$5.99$12.591,333,200——
2020-03-30$5.80$12.201,443,200——
2020-03-27$5.68$11.941,522,400——
2020-03-26$5.94$12.491,645,200——
2020-03-25$5.50$11.571,490,400——
2020-03-24$5.42$11.391,532,000——
2020-03-23$4.74$9.981,313,600——
2020-03-20$4.83$10.162,055,200——
2020-03-19$5.45$11.461,641,600——
2020-03-18$4.51$9.441,208,000——
2020-03-17$5.88$12.312,017,200——
2020-03-16$5.17$10.821,494,400——
2020-03-13$5.90$12.332,280,000——
2020-03-12$5.51$11.531,632,400——
2020-03-11$6.30$13.191,250,800——
2020-03-10$6.64$13.901,276,000——
2020-03-09$6.46$13.521,689,200——
2020-03-06$6.81$14.24838,400——
2020-03-05$6.82$14.261,253,200——
2020-03-04$7.14$14.93659,600——
2020-03-03$6.89$14.40881,200——
2020-03-02$7.15$14.95930,000——
2020-02-28$7.00$14.631,283,200——
2020-02-27$7.26$15.19985,600——
2020-02-26$7.61$15.93564,000——
2020-02-25$7.64$15.97734,800——
2020-02-24$7.99$16.72800,000——
2020-02-21$8.30$17.35562,800——
2020-02-20$8.37$17.51461,200——
2020-02-19$8.30$17.36487,200——
2020-02-18$8.29$17.34672,400——
2020-02-14$8.17$17.09370,400——
2020-02-13$8.20$17.16410,000——
2020-02-12$8.22$17.191,078,400——
2020-02-11$8.21$17.181,524,800——
2020-02-10$8.12$16.98626,000——
2020-02-07$8.19$17.12890,800——
2020-02-06$8.36$17.49711,200——
2020-02-05$8.38$17.531,001,200——
2020-02-04$8.31$17.391,777,200——
2020-02-03$7.35$15.38756,400——
2020-01-31$7.29$15.26638,000——
2020-01-30$7.52$15.74465,600——
2020-01-29$7.53$15.75660,000——
2020-01-28$7.59$15.87421,600——
2020-01-27$7.53$15.74575,200——
2020-01-24$7.67$16.04818,400——
2020-01-23$7.83$16.381,026,000——
2020-01-22$7.77$16.26834,000——
2020-01-21$7.71$16.13634,800——
2020-01-17$8.02$16.77428,800——
2020-01-16$8.01$16.76456,400——
2020-01-15$7.90$16.52501,600——
2020-01-14$7.81$16.33572,800——
2020-01-13$7.90$16.53400,800——
2020-01-10$7.75$16.21519,600——
2020-01-09$7.74$16.18498,000——
2020-01-08$7.75$16.21419,600——
2020-01-07$7.78$16.27518,400——
2020-01-06$7.83$16.39636,800——
2020-01-03$7.92$16.56842,400——
2020-01-02$7.92$16.57595,200——