Mueller Industries, Inc. (MLI) NYSE

Currency In USD

MLI Historical Return

If you invested $1000 in Mueller Industries, Inc. (MLI) 10 years ago, it would be worth $8,239.42 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5,854.77, while $1000 invested 1 year ago would be worth $1,328.31. This corresponds to total returns of 723.94%, 485.48%, 32.83%, respectively, with annualized returns of 23.46%, 42.37%, 32.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MLI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 13, 2026	56.81	56.44	56.44	57.57	55.96	2.08M
July 10, 2026	56.76	56.99	56.99	58.22	56.76	1.13M
July 09, 2026	56.66	57.86	57.86	58.05	56.37	1.77M
July 08, 2026	55.39	55.74	55.74	56.09	55.06	1.37M
July 07, 2026	56.6	55.67	55.67	56.6	54.5	1.75M
July 06, 2026	56.5	56.84	56.84	58.2	56.32	2.32M
July 02, 2026	57.73	56.5	56.5	58.67	55.53	2.09M
July 01, 2026	61.89	57.42	57.42	62.41	57.32	3.05M
June 30, 2026	61.72	61.47	61.47	62.49	60.4	3.12M
June 29, 2026	63.91	61.42	61.42	64.92	61	4.05M
June 26, 2026	66.66	64.1	64.1	66.68	63.73	4.88M
June 25, 2026	67.6	67.19	67.19	68.54	66.23	3.39M
June 24, 2026	68.06	66.58	66.58	68.81	66.35	2.5M
June 23, 2026	68.16	68.17	68.17	68.92	67.26	2.06M
June 22, 2026	68.9	69.76	69.76	69.76	68.58	2.09M
June 18, 2026	69.95	68.69	68.69	70.48	68.12	10.13M
June 17, 2026	69.33	69.17	69.17	70.56	68.96	2.76M
June 16, 2026	69.48	69.02	69.02	70.95	68.97	2.3M
June 15, 2026	70.29	68.88	68.88	70.63	68.81	2.38M
June 12, 2026	68.42	69.05	69.05	69.41	68.07	2.17M
June 11, 2026	67.12	67.75	67.75	68.1	66.75	2.41M
June 10, 2026	67.81	66.22	66.22	68.2	66.11	1.8M
June 09, 2026	68.05	67.83	67.83	68.85	66.15	1.9M
June 08, 2026	66.93	66.63	66.63	66.94	66.21	2.04M
June 05, 2026	65.85	66.4	66.4	66.77	65.44	1.44M
June 04, 2026	65.58	66.29	66.11	66.77	65.44	1.66M
June 03, 2026	65.24	65.68	65.5	66.33	65.01	2.66M
June 02, 2026	63.81	65.29	65.11	65.74	63.61	2.27M
June 01, 2026	63.22	63.16	62.99	63.67	61.97	1.26M
May 29, 2026	63.58	64.3	64.13	64.68	63.31	1.44M
May 28, 2026	66.75	63.96	63.79	68.19	62.14	1.59M
May 27, 2026	69.41	67.9	67.72	69.41	67.72	1.07M
May 26, 2026	67.44	69.25	69.07	69.42	66.73	984,898
May 22, 2026	67.12	66.69	66.52	67.27	66.14	982,000
May 21, 2026	66.71	66.79	66.61	67.34	65.76	1.12M
May 20, 2026	66.41	67.04	66.86	67.27	65.89	1.21M
May 19, 2026	67.37	65.92	65.75	67.37	65.11	1.22M
May 18, 2026	68.63	68.07	67.89	69.45	67.71	1.34M
May 15, 2026	69	68.22	68.04	69.29	67.63	747,400
May 14, 2026	70.31	69.65	69.47	70.55	69.6	1.01M
May 13, 2026	69.39	69.78	69.59	70.16	68.79	978,422
May 12, 2026	70.08	69.3	69.11	70.14	68.06	1.55M
May 11, 2026	70.42	70.36	70.17	70.74	69.74	1.08M
May 08, 2026	70.19	70.42	70.23	70.76	69.17	1.05M
May 07, 2026	70	68.88	68.7	70.42	68.71	1.33M
May 06, 2026	69.24	69.57	69.38	70.08	68.85	1.27M
May 05, 2026	66	68.13	67.95	68.17	65.96	869,800
May 04, 2026	66.3	65.43	65.25	66.66	65.19	718,050
May 01, 2026	67.78	66.52	66.34	67.78	66.47	748,920
April 30, 2026	66.86	67.72	67.54	68.08	66.5	1.17M
April 29, 2026	67.73	66.44	66.26	68.13	66.3	1.31M
April 28, 2026	69.75	67.82	67.64	69.75	66.83	1.08M
April 27, 2026	68.56	68.25	68.07	69.42	67.62	1.59M
April 24, 2026	68.25	68.01	67.83	68.5	67.42	946,400
April 23, 2026	67.5	67.87	67.69	68.47	67.22	1.25M
April 22, 2026	68.15	67.47	67.29	69.84	66.69	1.86M
April 21, 2026	61.51	67.36	67.18	67.47	61.25	3.27M
April 20, 2026	60.79	60.45	60.29	61.06	59.3	1.68M
April 17, 2026	60.13	61.07	60.91	61.49	59.39	4.51M
April 16, 2026	60.1	59.13	58.97	60.84	59.11	1.76M