Mueller Industries, Inc. (MLI) Stock Price History
Historical prices from 1991 to 2026
- 1M
- -16.1%
- 3M
- -23.8%
- YTD
- -9.3%
- 1Y
- -0.5%
- 3Y
- +39.4%
- 5Y
- +29.5%
Loading 10-year price history...
MLI Historical Performance
MLI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -16.6%
- 2003 annual price return
- +22.9%
- 2004 annual price return
- -5.4%
- 2005 annual price return
- -12.7%
- 2006 annual price return
- +15.4%
- 2007 annual price return
- -6.7%
- 2008 annual price return
- -10.0%
- 2009 annual price return
- -1.0%
- 2010 annual price return
- +28.6%
- 2011 annual price return
- +16.7%
- 2012 annual price return
- +26.0%
- 2013 annual price return
- +22.9%
- 2014 annual price return
- +10.6%
- 2015 annual price return
- -18.8%
- 2016 annual price return
- +52.3%
- 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
- +3.9%
MLI Stock Price Trajectory (1991–2026)
As of November 7, 2026, Mueller Industries, Inc. (MLI) trades at $52.96, representing a -0.5% return over the past year. The stock has delivered a +278.6% total return over five years (+29.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $71.12 on August 6, 2026. From this peak, MLI has corrected -25.5%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers MWA (-3.9% 1Y), IIIN (-14.5% 1Y), and NVT (-3.4% 1Y), MLI has underperformed the peer group average. Compare MLI vs MWA →
MLI Historical Price Data · from 1991
Rows 1–50 of 8,991| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 53.44 | 53.88 | 52.55 | 52.96 | 1.97M | +0.99% |
| 2026-11-05 | 54.75 | 55.33 | 52.27 | 52.44 | 2.83M | -5.00% |
| 2026-11-04 | 55.78 | 55.90 | 53.79 | 55.20 | 1.77M | -0.63% |
| 2026-11-03 | 55.85 | 55.87 | 55.21 | 55.55 | 1.49M | +0.71% |
| 2026-11-02 | 55.48 | 55.87 | 54.70 | 55.16 | 1.32M | +1.10% |
| 2026-10-30 | 54.85 | 55.25 | 54.30 | 54.56 | 1.91M | -2.19% |
| 2026-10-29 | 55.19 | 56.34 | 55.10 | 55.78 | 1.51M | +0.87% |
| 2026-10-28 | 55.59 | 55.78 | 54.06 | 55.30 | 1.73M | +0.77% |
| 2026-10-27 | 55.11 | 55.23 | 54.60 | 54.88 | 1.83M | +0.94% |
| 2026-10-26 | 54.71 | 55.04 | 54.15 | 54.37 | 2.43M | +0.48% |
| 2026-10-23 | 54.23 | 55.05 | 54.01 | 54.11 | 2.10M | -0.77% |
| 2026-10-22 | 56.06 | 56.50 | 53.65 | 54.53 | 2.91M | -5.23% |
| 2026-10-21 | 57.66 | 58.16 | 57.06 | 57.54 | 2.22M | +1.28% |
| 2026-10-20 | 57.99 | 58.85 | 54.17 | 56.81 | 4.24M | -6.59% |
| 2026-10-19 | 60.52 | 60.99 | 60.07 | 60.82 | 1.04M | +1.25% |
| 2026-10-16 | 60.77 | 61.48 | 59.96 | 60.07 | 2.29M | -0.87% |
| 2026-10-15 | 60.41 | 60.72 | 59.95 | 60.60 | 1.31M | -0.25% |
| 2026-10-14 | 61.07 | 61.66 | 60.11 | 60.75 | 1.19M | -1.24% |
| 2026-10-13 | 60.64 | 61.90 | 60.52 | 61.51 | 875K | +1.05% |
| 2026-10-12 | 60.71 | 61.55 | 60.58 | 60.87 | 955K | +0.26% |
| 2026-10-09 | 60.90 | 61.18 | 60.19 | 60.71 | 829K | +0.36% |
| 2026-10-08 | 59.93 | 60.83 | 59.93 | 60.49 | 1.31M | +0.45% |
| 2026-10-07 | 62.11 | 62.13 | 60.00 | 60.22 | 1.15M | -4.61% |
| 2026-10-06 | 63.36 | 63.52 | 62.47 | 63.13 | 1.05M | +0.25% |
| 2026-10-05 | 62.44 | 64.21 | 61.70 | 62.97 | 1.94M | +0.66% |
| 2026-10-02 | 62.00 | 63.16 | 62.00 | 62.56 | 1.32M | +2.02% |
| 2026-10-01 | 61.33 | 61.73 | 59.99 | 61.32 | 1.83M | +1.17% |
| 2026-09-30 | 61.00 | 61.09 | 60.23 | 60.61 | 1.43M | -0.30% |
| 2026-09-29 | 60.95 | 61.13 | 60.15 | 60.79 | 879K | -0.30% |
| 2026-09-28 | 60.21 | 61.60 | 60.00 | 60.97 | 1.43M | +0.74% |
| 2026-09-25 | 60.09 | 60.80 | 59.49 | 60.52 | 1.29M | +0.83% |
| 2026-09-24 | 59.76 | 60.61 | 59.76 | 60.02 | 2.02M | -0.51% |
| 2026-09-23 | 59.70 | 61.02 | 59.60 | 60.33 | 1.25M | +0.72% |
| 2026-09-22 | 60.26 | 60.65 | 59.82 | 59.90 | 2.10M | -0.05% |
| 2026-09-21 | 60.97 | 60.99 | 59.90 | 59.93 | 1.41M | -0.23% |
| 2026-09-18 | 60.37 | 60.60 | 59.63 | 60.07 | 9.24M | -0.43% |
| 2026-09-17 | 61.63 | 61.65 | 60.05 | 60.33 | 1.52M | -0.35% |
| 2026-09-16 | 60.91 | 61.00 | 59.91 | 60.54 | 1.86M | +0.02% |
| 2026-09-15 | 59.21 | 60.78 | 59.21 | 60.53 | 2.09M | +0.88% |
| 2026-09-14 | 59.29 | 60.50 | 57.82 | 60.00 | 2.03M | -0.79% |
| 2026-09-11 | 61.15 | 61.15 | 60.22 | 60.48 | 1.50M | +0.53% |
| 2026-09-10 | 63.15 | 63.15 | 60.00 | 60.16 | 1.23M | -5.57% |
| 2026-09-09 | 63.09 | 64.02 | 62.87 | 63.71 | 1.11M | +0.20% |
| 2026-09-08 | 63.91 | 64.13 | 63.49 | 63.58 | 1.51M | -0.25% |
| 2026-09-04 | 62.73 | 63.94 | 62.73 | 63.74 | 829K | +1.24% |
| 2026-09-03 | 62.22 | 63.09 | 61.38 | 62.96 | 1.07M | +1.43% |
| 2026-09-02 | 61.45 | 62.38 | 61.15 | 62.07 | 1.48M | +1.69% |
| 2026-09-01 | 61.82 | 62.71 | 60.60 | 61.04 | 1.15M | -2.20% |
| 2026-08-31 | 62.73 | 63.05 | 62.28 | 62.41 | 1.26M | -0.62% |
| 2026-08-28 | 64.18 | 64.61 | 62.56 | 62.80 | 1.21M | -2.15% |
MLI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -0.5% over the past year, below its 5-year annualized CAGR of +29.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is MLI's all-time high price?
Mueller Industries, Inc. reached $71.12 on 2026-08-06. The 52-week high is $71.12. Current 1-year return of -0.5% places the stock further from 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.