Stockscreener 앱 받기
132.83
1.58%
2.07
Mueller Industries Inc 주식 (MLI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $133.4 | $130.8 | $2.63 | 536,097.0 | +1.58% |
| 2026-01-15 | $131.4 | $129.1 | $2.27 | 742,596.0 | +1.70% |
| 2026-01-14 | $129.2 | $125.8 | $3.41 | 997,046.0 | +2.03% |
| 2026-01-13 | $126.4 | $124.2 | $2.13 | 586,028.0 | +1.29% |
| 2026-01-12 | $125.6 | $123.1 | $2.50 | 705,210.0 | +0.65% |
| 2026-01-09 | $124.0 | $121.5 | $2.47 | 604,644.0 | +1.87% |
| 2026-01-08 | $121.4 | $118.2 | $3.21 | 547,365.0 | +1.89% |
| 2026-01-07 | $120.5 | $118.0 | $2.48 | 601,778.0 | -0.69% |
| 2026-01-06 | $120.0 | $117.0 | $2.94 | 612,213.0 | +0.58% |
| 2026-01-05 | $120.5 | $116.8 | $3.66 | 836,642.0 | +2.06% |
| 2026-01-02 | $117.0 | $114.8 | $2.22 | 523,697.0 | +1.75% |
| 2025-12-31 | $116.9 | $114.8 | $2.17 | 825,708.0 | -1.38% |
| 2025-12-30 | $118.1 | $116.3 | $1.85 | 672,251.0 | -1.10% |
| 2025-12-29 | $118.5 | $116.7 | $1.74 | 552,753.0 | -0.36% |
| 2025-12-26 | $118.5 | $117.3 | $1.27 | 343,867.0 | -0.16% |
| 2025-12-24 | $118.9 | $117.4 | $1.53 | 571,356.0 | +0.80% |
| 2025-12-23 | $118.1 | $117.0 | $1.08 | 538,454.0 | +0.00% |
| 2025-12-22 | $117.9 | $115.5 | $2.43 | 1,197,612.0 | +1.54% |
| 2025-12-19 | $115.8 | $112.4 | $3.44 | 3,959,987.0 | +2.50% |
Mueller Industries Inc 주식 (MLI) 연도별 가격 이력
이 심층 분석에서는 Mueller Industries Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MLI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mueller Industries Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mueller Industries Inc 주식 (MLI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $133.4 | $114.8 | $18.63 | 7,829,413.0 | +15.71% |
Mueller Industries Inc 주식 (MLI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $118.9 | $109.0 | $9.91 | 16,733,076.0 | +5.95% |
| 2025-11 | $111.4 | $104.0 | $7.39 | 11,982,889.0 | +3.78% |
| 2025-10 | $107.7 | $96.53 | $11.21 | 16,300,829.0 | +4.71% |
| 2025-09 | $102.8 | $94.22 | $8.53 | 18,187,995.0 | +5.39% |
| 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 주식 (MLI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.37%
자본화:
|
볼륨(24시간):