XNYS
Datos históricos de Mueller Industries, Inc.
Mueller Industries, Inc. · MLI
$61.69
▲ +0.98 (+1.61%)
Última operación · 10/10/2026, 17:18:57 UTC
- Variación en el periodo
- +25.23%
- Máximo
- US$71.12
- 6 de agosto de 2026
- Mínimo
- US$48.27
- 10 de octubre de 2025
- Volumen medio diario
- 1.52 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 60.90 | 61.18 | 60.19 | 60.71 | +0.36% | 828,675.841 |
| 8 oct 2026 | 59.93 | 60.83 | 59.93 | 60.49 | +0.45% | 1.31 M |
| 7 oct 2026 | 62.11 | 62.13 | 60.00 | 60.22 | −4.61% | 1.15 M |
| 6 oct 2026 | 63.36 | 63.52 | 62.47 | 63.13 | +0.25% | 1.05 M |
| 5 oct 2026 | 62.44 | 64.21 | 61.70 | 62.97 | +0.66% | 1.94 M |
| 2 oct 2026 | 62.00 | 63.16 | 62.00 | 62.56 | +2.02% | 1.32 M |
| 1 oct 2026 | 61.33 | 61.73 | 59.99 | 61.32 | +1.17% | 1.83 M |
| 30 sep 2026 | 61.00 | 61.09 | 60.23 | 60.61 | −0.30% | 1.43 M |
| 29 sep 2026 | 60.95 | 61.13 | 60.15 | 60.79 | −0.30% | 879,192.617 |
| 28 sep 2026 | 60.21 | 61.60 | 60.00 | 60.97 | +0.74% | 1.43 M |
| 25 sep 2026 | 60.09 | 60.80 | 59.49 | 60.52 | +0.83% | 1.29 M |
| 24 sep 2026 | 59.76 | 60.61 | 59.76 | 60.02 | −0.51% | 2.02 M |
| 23 sep 2026 | 59.70 | 61.02 | 59.60 | 60.33 | +0.72% | 1.25 M |
| 22 sep 2026 | 60.26 | 60.65 | 59.82 | 59.90 | −0.05% | 2.1 M |
| 21 sep 2026 | 60.97 | 60.99 | 59.90 | 59.93 | −0.23% | 1.41 M |
| 18 sep 2026 | 60.37 | 60.60 | 59.63 | 60.07 | −0.43% | 9.24 M |
| 17 sep 2026 | 61.63 | 61.65 | 60.05 | 60.33 | −0.35% | 1.52 M |
| 16 sep 2026 | 60.91 | 61.00 | 59.91 | 60.54 | +0.02% | 1.86 M |
| 15 sep 2026 | 59.21 | 60.78 | 59.21 | 60.53 | +0.88% | 2.09 M |
| 14 sep 2026 | 59.29 | 60.50 | 57.82 | 60.00 | −0.79% | 2.03 M |
| 11 sep 2026 | 61.15 | 61.15 | 60.22 | 60.48 | +0.53% | 1.5 M |
| 10 sep 2026 | 63.15 | 63.15 | 60.00 | 60.16 | −5.57% | 1.23 M |
| 9 sep 2026 | 63.09 | 64.02 | 62.87 | 63.71 | +0.20% | 1.11 M |
| 8 sep 2026 | 63.91 | 64.13 | 63.49 | 63.58 | −0.25% | 1.51 M |
| 4 sep 2026 | 62.73 | 63.94 | 62.73 | 63.74 | +1.24% | 828,659.501 |
| 3 sep 2026 | 62.22 | 63.09 | 61.38 | 62.96 | +1.43% | 1.07 M |
| 2 sep 2026 | 61.45 | 62.38 | 61.15 | 62.07 | +1.69% | 1.48 M |
| 1 sep 2026 | 61.82 | 62.71 | 60.60 | 61.04 | −2.20% | 1.15 M |
| 31 ago 2026 | 62.73 | 63.05 | 62.28 | 62.41 | −0.62% | 1.26 M |
| 28 ago 2026 | 64.18 | 64.61 | 62.56 | 62.80 | −2.15% | 1.21 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.