Holen Sie sich die Stockscreener-App
97.54
0.17%
0.17
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt MLI?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Mueller Industries Inc-Aktien (MLI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $98.50 | $95.89 | $2.61 | 532,923.0 | +0.17% |
| 2025-09-04 | $97.42 | $95.05 | $2.37 | 754,307.0 | +2.15% |
| 2025-09-03 | $96.26 | $94.62 | $1.64 | 541,230.0 | -0.38% |
| 2025-09-02 | $95.83 | $94.22 | $1.61 | 466,725.0 | -0.27% |
| 2025-08-29 | $96.54 | $95.23 | $1.31 | 690,057.0 | -0.58% |
| 2025-08-28 | $97.00 | $95.96 | $1.04 | 474,538.0 | -0.04% |
| 2025-08-27 | $97.26 | $95.52 | $1.74 | 989,502.0 | +0.59% |
| 2025-08-26 | $96.07 | $94.53 | $1.54 | 636,657.0 | +1.50% |
| 2025-08-25 | $94.94 | $93.97 | $0.975 | 371,057.0 | +0.21% |
| 2025-08-22 | $94.47 | $91.14 | $3.33 | 670,848.0 | +4.07% |
| 2025-08-21 | $91.83 | $89.95 | $1.88 | 920,035.0 | -1.09% |
| 2025-08-20 | $92.45 | $91.19 | $1.27 | 567,829.0 | -0.99% |
| 2025-08-19 | $93.27 | $91.95 | $1.31 | 666,689.0 | +0.55% |
| 2025-08-18 | $92.48 | $91.20 | $1.28 | 855,990.0 | +0.55% |
| 2025-08-15 | $92.94 | $91.01 | $1.93 | 590,985.0 | -0.64% |
| 2025-08-14 | $92.88 | $91.79 | $1.09 | 725,085.0 | -1.68% |
| 2025-08-13 | $93.86 | $92.49 | $1.37 | 726,049.0 | +1.02% |
| 2025-08-12 | $92.83 | $89.65 | $3.18 | 815,406.0 | +3.12% |
| 2025-08-11 | $90.27 | $89.19 | $1.08 | 729,032.0 | +1.00% |
| 2025-08-08 | $89.32 | $88.05 | $1.27 | 569,757.0 | +0.93% |
| 2025-08-07 | $88.39 | $87.27 | $1.12 | 1,117,967.0 | +1.06% |
Mueller Industries Inc-Aktien (MLI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Mueller Industries Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MLI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Mueller Industries Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Mueller Industries Inc-Aktien (MLI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $98.50 | $94.22 | $4.28 | 2,828,108.0 | +1.67% |
| 2025-08 | $97.26 | $82.34 | $14.92 | 15,984,789.0 | +12.38% |
| 2025-07 | $89.04 | $78.57 | $10.47 | 21,374,654.0 | +7.42% |
| 2025-06 | $80.74 | $72.16 | $8.58 | 39,112,982.0 | +2.05% |
| 2025-05 | $80.55 | $73.09 | $7.46 | 14,190,986.0 | +5.86% |
| 2025-04 | $79.51 | $66.84 | $12.67 | 21,334,439.0 | -3.39% |
| 2025-03 | $83.30 | $73.63 | $9.67 | 19,828,383.0 | -5.04% |
| 2025-02 | $82.73 | $73.25 | $9.48 | 14,840,307.0 | +1.82% |
| 2025-01 | $83.86 | $77.19 | $6.67 | 13,423,067.0 | -0.77% |
Mueller Industries Inc-Aktien (MLI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $85.82 | $76.81 | $9.01 | 21,692,221.0 | -1.24% |
| 2024-11 | $96.81 | $80.46 | $16.35 | 33,435,913.0 | -1.46% |
| 2024-10 | $84.11 | $69.48 | $14.63 | 16,285,544.0 | +10.62% |
| 2024-09 | $74.47 | $65.24 | $9.23 | 18,178,403.0 | +1.91% |
| 2024-08 | $72.82 | $62.74 | $10.08 | 14,246,888.0 | +2.50% |
| 2024-07 | $72.68 | $55.20 | $17.49 | 14,539,782.0 | +24.59% |
| 2024-06 | $59.16 | $53.53 | $5.63 | 15,318,829.0 | -3.34% |
| 2024-05 | $60.31 | $55.50 | $4.81 | 11,428,204.0 | +5.54% |
| 2024-04 | $59.59 | $50.85 | $8.74 | 14,624,850.0 | +3.50% |
| 2024-03 | $54.64 | $49.95 | $4.69 | 15,009,517.0 | +4.96% |
| 2024-02 | $51.90 | $47.46 | $4.44 | 14,170,599.0 | +7.04% |
| 2024-01 | $49.96 | $44.39 | $5.57 | 12,831,560.0 | +1.80% |
Mueller Industries Inc-Aktien (MLI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $48.70 | $41.23 | $7.47 | 15,109,274.0 | +13.53% |
| 2023-11 | $42.16 | $37.48 | $4.68 | 11,564,200.0 | +10.13% |
| 2023-10 | $75.63 | $35.01 | $40.62 | 11,366,125.0 | -49.83% |
| 2023-09 | $77.93 | $71.79 | $6.14 | 7,679,339.0 | -2.59% |
| 2023-08 | $81.36 | $74.39 | $6.97 | 6,999,626.0 | -4.81% |
| 2023-07 | $91.93 | $79.59 | $12.34 | 8,302,749.0 | -7.13% |
| 2023-06 | $87.98 | $72.86 | $15.12 | 10,268,049.0 | +17.53% |
| 2023-05 | $80.10 | $71.01 | $9.09 | 8,404,577.0 | +3.35% |
| 2023-04 | $74.75 | $65.89 | $8.86 | 8,564,556.0 | -2.22% |
| 2023-03 | $75.75 | $68.94 | $6.81 | 13,152,165.0 | -0.66% |
| 2023-02 | $76.00 | $65.00 | $11.00 | 7,287,224.0 | +12.85% |
| 2023-01 | $67.55 | $58.36 | $9.19 | 6,474,308.0 | +11.10% |
0.61%
0.44%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):