Holen Sie sich die Stockscreener-App
86.89
1.51%
1.19
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 |
|---|---|---|---|---|---|
| 2025-07-23 | $87.32 | $85.76 | $1.56 | 74,354.0 | +1.42% |
| 2025-07-22 | $86.22 | $83.41 | $2.82 | 1,265,556.0 | +2.73% |
| 2025-07-21 | $84.86 | $83.39 | $1.47 | 1,068,170.0 | -1.25% |
| 2025-07-18 | $86.33 | $83.81 | $2.52 | 790,568.0 | -1.56% |
| 2025-07-17 | $86.43 | $84.73 | $1.70 | 1,316,046.0 | +1.04% |
| 2025-07-16 | $85.23 | $83.50 | $1.73 | 755,458.0 | +0.41% |
| 2025-07-15 | $86.38 | $84.51 | $1.87 | 826,534.0 | -1.49% |
| 2025-07-14 | $86.14 | $85.14 | $1.00 | 837,688.0 | -0.60% |
| 2025-07-11 | $86.55 | $84.34 | $2.20 | 965,822.0 | +0.90% |
| 2025-07-10 | $86.14 | $84.53 | $1.61 | 1,074,916.0 | +0.93% |
| 2025-07-09 | $84.87 | $83.31 | $1.56 | 819,590.0 | +1.90% |
| 2025-07-08 | $83.70 | $82.14 | $1.56 | 1,102,783.0 | +1.29% |
| 2025-07-07 | $83.30 | $81.39 | $1.91 | 778,858.0 | -0.54% |
| 2025-07-03 | $83.75 | $82.11 | $1.64 | 533,524.0 | -0.61% |
| 2025-07-02 | $83.24 | $81.55 | $1.69 | 949,820.0 | +1.32% |
| 2025-07-01 | $82.52 | $78.57 | $3.95 | 1,229,956.0 | +3.27% |
| 2025-06-30 | $80.05 | $78.91 | $1.14 | 1,087,505.0 | -0.16% |
| 2025-06-27 | $80.74 | $79.31 | $1.42 | 17,179,514.0 | +0.40% |
| 2025-06-26 | $79.31 | $77.07 | $2.24 | 966,473.0 | +2.72% |
| 2025-06-25 | $77.59 | $76.58 | $1.02 | 750,078.0 | -0.45% |
| 2025-06-24 | $78.27 | $76.99 | $1.28 | 1,182,160.0 | +0.71% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $87.32 | $78.57 | $8.75 | 14,389,643.0 | +9.37% |
| 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% |
0.29%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):