Mueller Industries, Inc. (MLI) Stock Price History
Historical prices from 1991 to 2026
- 1M
- +0.9%
- 3M
- +24.4%
- YTD
- +17.6%
- 1Y
- +88.8%
- 3Y
- +50.4%
- 5Y
- +45.3%
Loading 10-year price history...
MLI Historical Performance
MLI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -16.7%
- 2003 annual price return
- +22.7%
- 2004 annual price return
- -5.4%
- 2005 annual price return
- -12.7%
- 2006 annual price return
- +15.3%
- 2007 annual price return
- -6.8%
- 2008 annual price return
- -10.0%
- 2009 annual price return
- -1.1%
- 2010 annual price return
- +28.6%
- 2011 annual price return
- +16.6%
- 2012 annual price return
- +25.7%
- 2013 annual price return
- +23.0%
- 2014 annual price return
- +10.6%
- 2015 annual price return
- -18.8%
- 2016 annual price return
- +52.4%
- 2017 annual price return
- -13.2%
- 2018 annual price return
- -34.6%
- 2019 annual price return
- +34.1%
- 2020 annual price return
- +10.9%
- 2021 annual price return
- +70.4%
- 2022 annual price return
- +0.2%
- 2023 annual price return
- +60.3%
- 2024 annual price return
- +70.3%
- 2025 annual price return
- +44.0%
- 2026 annual price return
- +1.0%
MLI Stock Price Trajectory (1991–2026)
As of June 22, 2026, Mueller Industries, Inc. (MLI) trades at $137.39, representing a +88.8% return over the past year. The stock has delivered a +565.0% total return over five years (+45.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $141.90 on June 16, 2026. From this peak, MLI has corrected -3.2%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers MWA (+11.7% 1Y), IIIN (-16.6% 1Y), and NVT (+151.2% 1Y), MLI has underperformed the peer group average. Compare MLI vs MWA →
MLI Historical Price Data · from 1991
Rows 1–50 of 8,894| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 139.90 | 140.96 | 136.24 | 137.39 | 2.40M | -0.68% |
| 2026-06-17 | 138.45 | 141.11 | 137.92 | 138.33 | 623K | +0.22% |
| 2026-06-16 | 138.96 | 141.90 | 137.94 | 138.03 | 542K | +0.20% |
| 2026-06-15 | 140.58 | 141.26 | 137.64 | 137.75 | 585K | -0.25% |
| 2026-06-12 | 136.84 | 138.81 | 136.13 | 138.09 | 540K | +1.92% |
| 2026-06-11 | 134.24 | 136.16 | 133.56 | 135.49 | 456K | +2.30% |
| 2026-06-10 | 135.03 | 136.40 | 132.17 | 132.44 | 317K | -2.37% |
| 2026-06-09 | 136.09 | 137.70 | 132.30 | 135.66 | 466K | +1.80% |
| 2026-06-08 | 133.85 | 133.87 | 132.42 | 133.26 | 499K | +0.35% |
| 2026-06-05 | 131.69 | 133.54 | 130.87 | 132.80 | 159K | +0.17% |
| 2026-06-04 | 131.16 | 133.54 | 130.89 | 132.58 | 403K | +0.94% |
| 2026-06-03 | 130.47 | 132.65 | 130.02 | 131.35 | 563K | +0.60% |
| 2026-06-02 | 128.29 | 131.47 | 127.22 | 130.57 | 532K | +3.37% |
| 2026-06-01 | 126.59 | 127.33 | 123.94 | 126.31 | 602K | -1.78% |
| 2026-05-29 | 127.79 | 129.31 | 126.65 | 128.60 | 482K | +0.53% |
| 2026-05-28 | 133.49 | 136.37 | 124.28 | 127.92 | 732K | -5.80% |
| 2026-05-27 | 138.82 | 138.82 | 135.45 | 135.79 | 470K | -1.96% |
| 2026-05-26 | 134.87 | 138.83 | 133.46 | 138.50 | 436K | +3.83% |
| 2026-05-22 | 134.24 | 134.53 | 132.27 | 133.39 | 111K | -0.14% |
| 2026-05-21 | 133.41 | 134.68 | 131.52 | 133.58 | 439K | -0.37% |
| 2026-05-20 | 132.81 | 134.54 | 131.78 | 134.08 | 585K | +1.70% |
| 2026-05-19 | 133.97 | 134.74 | 130.22 | 131.84 | 442K | -3.16% |
| 2026-05-18 | 137.26 | 138.90 | 135.58 | 136.14 | 600K | -0.22% |
| 2026-05-15 | 137.99 | 138.56 | 135.27 | 136.44 | 360K | -2.05% |
| 2026-05-14 | 140.56 | 141.10 | 139.19 | 139.30 | 491K | -0.18% |
| 2026-05-13 | 138.77 | 140.31 | 137.58 | 139.55 | 461K | +0.69% |
| 2026-05-12 | 140.17 | 140.28 | 136.11 | 138.59 | 773K | -1.51% |
| 2026-05-11 | 140.39 | 141.47 | 139.47 | 140.71 | 520K | -0.09% |
| 2026-05-08 | 140.38 | 141.51 | 138.33 | 140.83 | 497K | +2.21% |
| 2026-05-07 | 140.30 | 140.84 | 137.45 | 137.79 | 515K | -0.96% |
| 2026-05-06 | 138.72 | 140.17 | 137.70 | 139.13 | 608K | +2.11% |
| 2026-05-05 | 131.99 | 136.32 | 131.92 | 136.26 | 427K | +4.13% |
| 2026-05-04 | 132.59 | 133.31 | 130.38 | 130.85 | 330K | -1.64% |
| 2026-05-01 | 135.55 | 135.55 | 132.93 | 133.03 | 373K | -1.77% |
| 2026-04-30 | 133.72 | 136.15 | 133.00 | 135.43 | 416K | +1.93% |
| 2026-04-29 | 135.46 | 136.25 | 132.60 | 132.87 | 626K | -2.04% |
| 2026-04-28 | 139.50 | 139.50 | 133.67 | 135.64 | 510K | -0.63% |
| 2026-04-27 | 137.11 | 138.83 | 135.24 | 136.50 | 588K | +0.35% |
| 2026-04-24 | 136.50 | 136.78 | 135.00 | 136.02 | 450K | +0.21% |
| 2026-04-23 | 135.00 | 136.95 | 134.45 | 135.74 | 605K | +0.59% |
| 2026-04-22 | 136.30 | 139.68 | 133.37 | 134.94 | 893K | +0.16% |
| 2026-04-21 | 123.02 | 134.95 | 122.50 | 134.72 | 1.59M | +11.43% |
| 2026-04-20 | 121.57 | 122.12 | 118.60 | 120.90 | 811K | -1.01% |
| 2026-04-17 | 120.76 | 122.98 | 118.77 | 122.13 | 2.11M | +3.28% |
| 2026-04-16 | 120.19 | 121.67 | 118.23 | 118.25 | 792K | -2.00% |
| 2026-04-15 | 124.06 | 125.24 | 120.62 | 120.66 | 914K | -2.50% |
| 2026-04-14 | 124.05 | 124.50 | 122.35 | 123.76 | 636K | +0.42% |
| 2026-04-13 | 120.89 | 123.29 | 120.42 | 123.24 | 409K | +1.72% |
| 2026-04-10 | 121.29 | 121.89 | 120.28 | 121.16 | 399K | +0.24% |
| 2026-04-09 | 118.26 | 121.36 | 118.26 | 120.87 | 535K | +2.03% |
Full Stock Analysis
Deep dive into MLI consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MLI — Frequently Asked Questions
Quick answers to the most common questions about buying MLI stock.
How has MLI stock performed recently?
MLI returned +88.8% over the past year, beating its 5-year annualized CAGR of +45.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MLI's all-time high price?
Mueller Industries, Inc. reached $141.90 on 2026-06-16. The 52-week high is $141.90. Current 1-year return of +88.8% places the stock closer to historical peaks.
Where can I download MLI historical price data?
This page provides MLI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1991-2026, downloadable in CSV format.