Mueller Industries, Inc. (MLI) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Mueller Industries, Inc. (MLI) 10 years ago, it would be worth $10,603.5 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6,904.36, while $1000 invested 1 year ago would be worth $1,824.41. This corresponds to total returns of 960.35%, 590.44%, 82.44%, respectively, with annualized returns of 26.62%, 47.14%, 82.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 137.79 | 139.51 | 139.51 | 139.51 | 137.15 | 518,729 |
| June 18, 2026 | 139.9 | 137.39 | 137.39 | 140.96 | 136.24 | 2.53M |
| June 17, 2026 | 138.65 | 138.33 | 138.33 | 141.11 | 137.92 | 653,817 |
| June 16, 2026 | 138.96 | 138.03 | 138.03 | 141.9 | 137.93 | 564,450 |
| June 15, 2026 | 140.58 | 137.75 | 137.75 | 141.26 | 137.61 | 591,828 |
| June 12, 2026 | 136.84 | 138.09 | 138.09 | 138.81 | 136.13 | 541,592 |
| June 11, 2026 | 134.24 | 135.49 | 135.49 | 136.2 | 133.49 | 593,374 |
| June 10, 2026 | 135.61 | 132.44 | 132.44 | 136.4 | 132.23 | 449,733 |
| June 09, 2026 | 136.09 | 135.66 | 135.66 | 137.7 | 132.3 | 472,539 |
| June 08, 2026 | 133.85 | 133.26 | 133.26 | 133.87 | 132.42 | 510,551 |
| June 05, 2026 | 131.69 | 132.8 | 132.8 | 133.54 | 130.87 | 357,689 |
| June 04, 2026 | 131.16 | 132.58 | 132.58 | 133.54 | 130.89 | 409,657 |
| June 03, 2026 | 130.47 | 131.35 | 131.35 | 132.65 | 130.02 | 562,786 |
| 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 |