Mueller Industries, Inc. (MLI) NYSE

130.57

+4.26(+3.37%)

Updated at June 02 04:00PM

Currency In USD

MLI Historical Return

If you invested $1000 in Mueller Industries, Inc. (MLI) 10 years ago, it would be worth $10,256.87 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6,042.11, while $1000 invested 1 year ago would be worth $1,678.49. This corresponds to total returns of 925.69%, 504.21%, 67.85%, respectively, with annualized returns of 26.2%, 43.27%, 67.85%.

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
June 02, 2026	127.61	130.57	130.57	131.47	127.22	549,415
June 01, 2026	126.43	126.31	126.31	127.33	123.94	628,742
May 29, 2026	127.16	128.6	128.6	129.35	126.62	715,460
May 28, 2026	133.49	127.92	127.92	136.37	124.28	753,357
May 27, 2026	138.82	135.79	135.79	138.82	135.45	470,044
May 26, 2026	134.87	138.5	138.5	138.83	133.46	487,216
May 22, 2026	134.24	133.39	133.39	134.53	132.27	111,152
May 21, 2026	133.41	133.58	133.58	134.68	131.52	467,172
May 20, 2026	132.81	134.08	134.08	134.54	131.78	584,910
May 19, 2026	133.98	131.84	131.84	134.74	130.22	608,583
May 18, 2026	137.26	136.14	136.14	138.9	135.41	656,238
May 15, 2026	137.99	136.44	136.44	138.57	135.27	373,650
May 14, 2026	140.62	139.3	139.3	141.1	139.19	500,008
May 13, 2026	138.77	139.55	139.55	140.31	137.58	469,610
May 12, 2026	140.17	138.59	138.59	140.28	136.11	772,887
May 11, 2026	140.83	140.71	140.71	141.47	139.47	530,520
May 08, 2026	140.38	140.83	140.83	141.51	138.33	508,171
May 07, 2026	140	137.76	137.76	140.84	137.42	658,616
May 06, 2026	138.48	139.13	139.13	140.17	137.7	631,547
May 05, 2026	131.99	136.26	136.26	136.33	131.92	432,297
May 04, 2026	132.59	130.85	130.85	133.32	130.37	347,502
May 01, 2026	135.55	133.03	133.03	135.55	132.93	372,782
April 30, 2026	133.72	135.43	135.43	136.15	132.99	583,114
April 29, 2026	135.46	132.87	132.87	136.25	132.6	647,828
April 28, 2026	139.5	135.64	135.64	139.5	133.67	537,493
April 27, 2026	137.11	136.5	136.5	138.83	135.24	792,993
April 24, 2026	136.5	136.02	136.02	136.99	134.83	458,210
April 23, 2026	135	135.74	135.74	136.95	134.45	620,940
April 22, 2026	136.3	134.94	134.94	139.68	133.37	909,109
April 21, 2026	123.02	134.72	134.72	134.95	122.5	1.63M
April 20, 2026	121.57	120.9	120.9	122.12	118.6	820,865
April 17, 2026	120.26	122.13	122.13	122.98	118.77	2.26M
April 16, 2026	120.19	118.25	118.25	121.67	118.21	828,213
April 15, 2026	125.24	120.66	120.66	125.24	120.61	962,055
April 14, 2026	123.98	123.76	123.76	124.5	122.35	663,659
April 13, 2026	120.86	123.24	123.24	123.31	120.43	549,404
April 10, 2026	121.29	121.16	121.16	121.89	120.28	441,131
April 09, 2026	118.26	120.87	120.87	121.36	118.26	545,677
April 08, 2026	116.55	118.46	118.46	119	116.55	887,948
April 07, 2026	112.41	112.85	112.85	113.37	111.67	686,573
April 06, 2026	110.67	112.7	112.7	112.96	109.85	396,696
April 02, 2026	110.15	110.72	110.72	112.64	109.41	451,405
April 01, 2026	111.64	112.53	112.53	114.17	110.91	630,270
March 31, 2026	109.6	110.8	110.8	112.04	108.22	687,724
March 30, 2026	109.33	107.89	107.89	109.33	107.58	404,580
March 27, 2026	108.94	108.45	108.45	110	108.28	499,687
March 26, 2026	110.66	109.5	109.5	111.98	109.48	588,715
March 25, 2026	112.59	112	112	113.11	110.88	543,704
March 24, 2026	109.12	111.1	111.1	111.54	109.01	873,797
March 23, 2026	110.83	110.03	110.03	112.23	109.16	933,751
March 20, 2026	109.18	107.76	107.76	110	107.27	2.63M
March 19, 2026	109.04	109.94	109.94	110.9	108.37	592,870
March 18, 2026	110.64	110.46	110.46	111.76	110	476,084
March 17, 2026	111.49	110.85	110.85	112.14	110.01	466,941
March 16, 2026	110.83	110.55	110.55	111.99	110.31	500,109
March 13, 2026	111.66	109.63	109.63	112.49	109.12	730,158
March 12, 2026	112.37	110.84	110.49	112.67	110.68	610,233
March 11, 2026	113.48	113.91	113.55	114.17	112.02	440,455
March 10, 2026	115.62	114.21	113.85	116.49	113.67	615,473
March 09, 2026	112.8	114.47	114.11	115.11	110.72	728,196