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 $7,669.93 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,886.61, while $1000 invested 1 year ago would be worth $1,031.8. This corresponds to total returns of 666.99%, 288.66%, 3.18%, respectively, with annualized returns of 22.59%, 31.21%, 3.18%.

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
November 12, 2026	54.83	54.84	54.84	55.64	54.72	1.32M
November 11, 2026	55.68	55.11	55.11	55.68	54.56	1.23M
November 10, 2026	54.79	55	55	55.35	54.54	1.56M
November 09, 2026	54.12	54.79	54.79	55.21	53.95	1.78M
November 06, 2026	53.44	52.96	52.96	53.88	52.55	1.97M
November 05, 2026	54.69	52.44	52.44	55.33	52.25	2.83M
November 04, 2026	55.78	55.2	55.2	55.9	53.79	1.7M
November 03, 2026	55.85	55.55	55.55	55.87	55.21	1.49M
November 02, 2026	55.48	55.16	55.16	55.87	54.7	1.32M
October 30, 2026	54.85	54.56	54.56	55.25	54.3	1.91M
October 29, 2026	55.19	55.78	55.78	56.34	55.1	1.51M
October 28, 2026	55.59	55.3	55.3	55.78	54.06	1.73M
October 27, 2026	55.11	54.88	54.88	55.23	54.6	1.83M
October 26, 2026	54.71	54.37	54.37	55.04	54.15	2.43M
October 23, 2026	54.23	54.11	54.11	55.05	54.01	2.1M
October 22, 2026	56.06	54.53	54.53	56.5	53.65	2.91M
October 21, 2026	57.66	57.54	57.54	58.16	57.06	2.22M
October 20, 2026	57.99	56.81	56.81	58.85	54.17	4.24M
October 19, 2026	60.52	60.82	60.82	60.99	60.07	1.04M
October 16, 2026	60.77	60.07	60.07	61.48	59.96	2.29M
October 15, 2026	60.41	60.6	60.6	60.72	59.95	1.31M
October 14, 2026	61.07	60.75	60.75	61.66	60.11	1.19M
October 13, 2026	60.64	61.51	61.51	61.9	60.52	874,843
October 12, 2026	60.71	60.87	60.87	61.55	60.58	954,601
October 09, 2026	60.9	60.71	60.71	61.18	60.19	828,670
October 08, 2026	59.93	60.49	60.49	60.83	59.93	1.31M
October 07, 2026	62.11	60.22	60.22	62.13	60	1.15M
October 06, 2026	63.36	63.13	63.13	63.52	62.47	1.05M
October 05, 2026	62.44	62.97	62.97	64.21	61.7	1.94M
October 02, 2026	62	62.56	62.56	63.16	62	1.25M
October 01, 2026	61.33	61.32	61.32	61.73	59.99	1.83M
September 30, 2026	61	60.61	60.61	61.09	60.23	1.43M
September 29, 2026	60.95	60.79	60.79	61.13	60.15	870,235
September 28, 2026	60.21	60.97	60.97	61.6	60	1.43M
September 25, 2026	60.09	60.52	60.52	60.8	59.49	1.29M
September 24, 2026	59.76	60.02	60.02	60.61	59.76	2.02M
September 23, 2026	59.7	60.33	60.33	61.02	59.6	1.25M
September 22, 2026	60.26	59.9	59.9	60.65	59.82	2.1M
September 21, 2026	60.97	59.93	59.93	60.99	59.9	1.35M
September 18, 2026	60.37	60.07	60.07	60.6	59.63	9.24M
September 17, 2026	61.63	60.33	60.33	61.65	60.05	1.36M
September 16, 2026	60.91	60.54	60.54	61	59.91	1.69M
September 15, 2026	59.21	60.53	60.53	60.78	59.21	1.6M
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