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 $9,191.49 as of September 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6,000, while $1000 invested 1 year ago would be worth $1,233.78. This corresponds to total returns of 819.15%, 500%, 23.38%, respectively, with annualized returns of 24.82%, 43.07%, 23.38%.

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
September 11, 2026	61.15	60.48	60.48	61.15	60.22	1.48M
September 10, 2026	63.15	60.16	60.16	63.15	60	1.21M
September 09, 2026	63.09	63.71	63.71	64.02	62.87	1.01M
September 08, 2026	63.91	63.58	63.58	64.13	63.49	1.49M
September 04, 2026	62.73	63.74	63.74	63.94	62.73	828,647
September 03, 2026	62.22	62.96	62.96	63.09	61.38	1.07M
September 02, 2026	61.45	62.07	62.07	62.38	61.15	1.48M
September 01, 2026	61.82	61.04	61.04	62.71	60.6	1.12M
August 31, 2026	62.73	62.41	62.41	63.05	62.28	1.26M
August 28, 2026	64.18	62.8	62.8	64.61	62.56	1.21M
August 27, 2026	64.08	64.18	64.18	64.66	63.23	1.31M
August 26, 2026	61.44	64.08	64.08	64.1	61.44	1.27M
August 25, 2026	64.08	61.51	61.51	65.08	59.82	2.06M
August 24, 2026	63.09	63.45	63.45	64.11	63.03	1.11M
August 21, 2026	62.38	63.22	63.22	63.82	62.38	1.42M
August 20, 2026	62.29	61.96	61.96	63.28	61.6	872,019
August 19, 2026	64.62	62.73	62.73	65.09	62.67	1.12M
August 18, 2026	65.71	64.48	64.48	65.71	64.11	816,901
August 17, 2026	65.91	66.63	66.63	67.11	65.72	890,109
August 14, 2026	66.5	65.9	65.9	66.8	65.55	1.25M
August 13, 2026	68.06	66.62	66.62	68.25	66.58	843,719
August 12, 2026	69.04	68.28	68.28	69.47	67.73	815,208
August 11, 2026	68.88	68.45	68.45	69.95	68.24	961,067
August 10, 2026	69.42	68.9	68.9	69.94	68.72	1.1M
August 07, 2026	69.67	68.85	68.85	69.98	68.49	759,178
August 06, 2026	69.39	69.46	69.46	71.12	69.14	1.06M
August 05, 2026	68.46	69.26	69.26	69.33	68.04	1.01M
August 04, 2026	67.26	68.35	68.35	68.62	66.69	996,013
August 03, 2026	66.6	66.55	66.55	67.07	65.88	1.09M
July 31, 2026	68	66.41	66.41	68.49	66.4	1.6M
July 30, 2026	66.09	66.86	66.86	67.33	65.8	1.24M
July 29, 2026	65.53	65.4	65.4	66.29	64.97	1.4M
July 28, 2026	63.87	66.49	66.49	66.82	62.85	1.55M
July 27, 2026	64.25	64.17	64.17	65.34	63.58	1.29M
July 24, 2026	63.58	63.91	63.91	64.22	62.79	1.34M
July 23, 2026	62.69	63.13	63.13	64.4	62.35	1.42M
July 22, 2026	62.12	62.66	62.66	63.33	61.32	1.79M
July 21, 2026	60.5	62.3	62.3	62.49	59.71	1.91M
July 20, 2026	59.47	58.97	58.97	60.01	58.35	1.57M
July 17, 2026	58.38	59.13	59.13	59.32	57.75	1.98M
July 16, 2026	58.03	58.97	58.97	59.35	57.98	1.56M
July 15, 2026	58.13	57.51	57.51	58.59	57.18	1.65M
July 14, 2026	57.5	58.39	58.39	58.56	57.16	2.11M
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