Mueller Industries Stock Price History
NYSE: MLIIndustrialsMetal FabricationsUSD
60.71+0.22 (+0.36%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MLI price history at a glance
The price history for Mueller Industries (MLI) on this page begins on February 25, 1991, when the stock closed at $0.3242; it most recently closed at $60.71 on October 5, 2026. The highest price in this record is $71.12, reached on August 3, 2026; the latest close is 14.6% below that peak. Across the 34 complete calendar years in the table, MLI finished higher in 21 and lower in 13. Its best year was 1992 (+165.2%) and its worst was 1998 (-34.3%).
Over roughly 36 years the share price changed +18626.1%, a 15.8% compound annual price return (excluding dividends). In the last 12 months alone, MLI has gained 24.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1991
- $71.12
- Date of high
- Aug 3, 2026
- Low since 1991
- $0.2188
- Date of low
- Dec 9, 1991
- 52-week high
- $71.12
- 52-week low
- $48.44
- Last close
- $60.71
MLI returns
1 week
-2.96%
1 month
-4.71%
3 months
+6.53%
6 months
+0.21%
Year to date
+5.77%
1 year
+23.97%
3 years
+234.63%
5 years
+460.06%
MLI price return, excluding dividends.
MLI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 60.71 | +3.95% |
| 2025 | 58.41 | +44.67% |
| 2024 | 40.37 | +71.24% |
| 2023 | 23.58 | +59.83% |
| 2022 | 14.75 | -0.61% |
| 2021 | 14.84 | +69.07% |
| 2020 | 8.78 | +10.86% |
| 2019 | 7.92 | +33.80% |
| 2018 | 5.92 | -33.19% |
| 2017 | 8.86 | -11.34% |
| 2016 | 9.99 | +47.45% |
| 2015 | 6.78 | -18.81% |
| 2014 | 8.35 | +7.09% |
| 2013 | 7.79 | +22.26% |
| 2012 | 6.37 | +32.72% |
| 2011 | 4.80 | +17.49% |
| 2010 | 4.09 | +31.64% |
| 2009 | 3.11 | -1.08% |
| 2008 | 3.14 | -5.39% |
| 2007 | 3.32 | -16.28% |
| 2006 | 3.96 | +15.61% |
| 2005 | 3.43 | -14.84% |
| 2004 | 4.03 | -5.38% |
| 2003 | 4.25 | +21.75% |
| 2002 | 3.49 | -20.05% |
| 2001 | 4.37 | +30.39% |
| 2000 | 3.35 | -26.03% |
| 1999 | 4.53 | +78.46% |
| 1998 | 2.54 | -34.34% |
| 1997 | 3.87 | +58.65% |
| 1996 | 2.44 | +33.34% |
| 1995 | 1.83 | +95.81% |
| 1994 | 0.9336 | -15.85% |
| 1993 | 1.11 | +55.20% |
| 1992 | 0.7148 | +165.23% |
| 1991* | 0.2695 | -16.87% |
* Partial year: the record begins after the start of 1991; return measured from the first available close.
2026 return is year to date.
MLI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 60.90 | 61.18 | 60.21 | 60.71 | +0.36% | |
| 59.93 | 60.82 | 59.93 | 60.49 | +0.45% | |
| 62.11 | 62.13 | 60.00 | 60.22 | -4.61% | |
| 63.36 | 63.52 | 62.47 | 63.13 | +0.25% | |
| 62.44 | 64.21 | 61.70 | 62.97 | +0.66% | |
| 62.00 | 63.16 | 62.00 | 62.56 | +2.02% | |
| 61.33 | 61.73 | 59.99 | 61.32 | +1.17% | |
| 61.00 | 61.09 | 60.23 | 60.61 | -0.30% | |
| 60.95 | 61.13 | 60.15 | 60.79 | -0.30% | |
| 60.21 | 61.60 | 60.00 | 60.97 | +0.74% | |
| 60.09 | 60.80 | 59.49 | 60.52 | +0.83% | |
| 59.76 | 60.61 | 59.76 | 60.02 | -0.51% | |
| 59.70 | 61.02 | 59.60 | 60.33 | +0.72% | |
| 60.26 | 60.65 | 59.82 | 59.90 | -0.05% | |
| 60.97 | 60.99 | 59.90 | 59.93 | -0.23% | |
| 60.37 | 60.60 | 59.63 | 60.07 | -0.43% | |
| 61.63 | 61.65 | 60.05 | 60.33 | -0.35% | |
| 60.91 | 61.00 | 59.91 | 60.54 | +0.02% | |
| 59.21 | 60.78 | 59.21 | 60.53 | +0.88% | |
| 59.29 | 60.50 | 57.82 | 60.00 | -0.79% | |
| 61.15 | 61.15 | 60.22 | 60.48 | +0.53% | |
| 63.15 | 63.15 | 60.00 | 60.16 | -5.57% | |
| 63.09 | 64.02 | 62.87 | 63.71 | +0.20% | |
| 63.91 | 64.13 | 63.49 | 63.58 | -0.25% | |
| 62.73 | 63.94 | 62.73 | 63.74 | +1.24% | |
| 62.22 | 63.09 | 61.38 | 62.96 | +1.43% | |
| 61.45 | 62.38 | 61.15 | 62.07 | +1.69% | |
| 61.82 | 62.71 | 60.60 | 61.04 | -2.20% | |
| 62.73 | 63.05 | 62.28 | 62.41 | -0.62% | |
| 64.18 | 64.61 | 62.56 | 62.80 | -2.15% | |
| 64.08 | 64.66 | 63.23 | 64.18 | +0.16% | |
| 61.44 | 64.10 | 61.44 | 64.08 | +4.18% | |
| 64.08 | 65.08 | 59.82 | 61.51 | -3.06% | |
| 63.09 | 64.11 | 63.03 | 63.45 | +0.36% | |
| 62.38 | 63.82 | 62.38 | 63.22 | +2.03% | |
| 62.29 | 63.28 | 61.60 | 61.96 | -1.23% | |
| 64.62 | 65.09 | 62.67 | 62.73 | -2.71% | |
| 65.71 | 65.71 | 64.11 | 64.48 | -3.23% | |
| 65.91 | 67.11 | 65.72 | 66.63 | +1.11% | |
| 66.50 | 66.80 | 65.55 | 65.90 | -1.08% | |
| 68.06 | 68.25 | 66.58 | 66.62 | -2.43% | |
| 69.04 | 69.48 | 67.73 | 68.28 | -0.25% | |
| 68.88 | 69.95 | 68.24 | 68.45 | -0.65% | |
| 69.42 | 69.95 | 68.72 | 68.90 | +0.07% | |
| 69.67 | 69.98 | 68.49 | 68.85 | -0.88% | |
| 69.39 | 71.12 | 69.14 | 69.46 | +0.29% | |
| 68.46 | 69.33 | 68.04 | 69.26 | +1.33% | |
| 67.26 | 68.62 | 66.69 | 68.35 | +2.70% | |
| 66.60 | 67.07 | 65.88 | 66.55 | +0.21% | |
| 68.00 | 68.49 | 66.40 | 66.41 | -0.67% | |
| 66.09 | 67.33 | 65.80 | 66.86 | +2.23% | |
| 65.53 | 66.29 | 64.98 | 65.40 | -1.64% | |
| 63.87 | 66.82 | 62.85 | 66.49 | +3.62% | |
| 64.25 | 65.34 | 63.58 | 64.17 | +0.41% | |
| 63.58 | 64.22 | 62.79 | 63.91 | +1.24% | |
| 62.69 | 64.40 | 62.35 | 63.13 | +0.75% | |
| 62.12 | 63.33 | 61.32 | 62.66 | +0.58% | |
| 60.50 | 62.49 | 59.71 | 62.30 | +5.65% | |
| 59.47 | 60.01 | 58.35 | 58.97 | -0.27% | |
| 58.38 | 59.32 | 57.75 | 59.13 | +0.27% | |
| 58.03 | 59.35 | 57.98 | 58.97 | +2.54% | |
| 58.13 | 58.59 | 57.18 | 57.51 | -1.51% | |
| 57.50 | 58.56 | 57.16 | 58.39 | +3.45% | |
| 56.81 | 57.57 | 55.96 | 56.44 | -0.97% | |
| 56.76 | 58.22 | 56.76 | 56.99 | -1.50% | |
| 56.66 | 58.05 | 56.37 | 57.86 | +3.80% | |
| 55.39 | 56.09 | 55.06 | 55.74 | +0.13% | |
| 56.60 | 56.60 | 54.50 | 55.67 | -2.06% | |
| 56.50 | 58.20 | 56.32 | 56.84 | +0.60% | |
| 57.73 | 58.67 | 55.53 | 56.50 | -1.60% | |
| 61.89 | 62.41 | 57.32 | 57.42 | -6.58% | |
| 61.72 | 62.49 | 60.40 | 61.47 | +0.08% | |
| 63.91 | 64.92 | 61.00 | 61.42 | -4.19% | |
| 66.66 | 66.68 | 63.73 | 64.10 | -4.61% | |
| 67.60 | 68.54 | 66.23 | 67.20 | +0.92% | |
| 68.06 | 68.81 | 66.35 | 66.59 | -2.32% | |
| 68.16 | 68.92 | 67.26 | 68.17 | -2.28% | |
| 68.90 | 69.76 | 68.58 | 69.76 | +1.54% | |
| 69.95 | 70.48 | 68.12 | 68.70 | -0.68% | |
| 69.33 | 70.56 | 68.96 | 69.17 | +0.22% | |
| 69.48 | 70.95 | 68.97 | 69.02 | +0.20% | |
| 70.29 | 70.63 | 68.81 | 68.88 | -0.25% | |
| 68.42 | 69.41 | 68.07 | 69.05 | +1.92% | |
| 67.12 | 68.10 | 66.75 | 67.75 | +2.30% | |
| 67.81 | 68.20 | 66.12 | 66.22 | -2.37% | |
| 68.05 | 68.85 | 66.15 | 67.83 | +1.80% | |
| 66.93 | 66.94 | 66.21 | 66.63 | +0.35% | |
| 65.85 | 66.77 | 65.44 | 66.40 | +0.17% | |
| 65.58 | 66.78 | 65.45 | 66.29 | +0.94% | |
| 65.24 | 66.33 | 65.01 | 65.68 | +0.60% | |
| 63.81 | 65.74 | 63.61 | 65.29 | +3.37% | |
| 63.22 | 63.67 | 61.97 | 63.16 | -1.78% | |
| 63.58 | 64.68 | 63.31 | 64.30 | +0.53% | |
| 66.75 | 68.19 | 62.14 | 63.96 | -5.80% | |
| 69.41 | 69.41 | 67.73 | 67.90 | -1.96% | |
| 67.44 | 69.42 | 66.73 | 69.25 | +3.83% | |
| 67.12 | 67.27 | 66.14 | 66.70 | -0.14% | |
| 66.71 | 67.34 | 65.76 | 66.79 | -0.37% | |
| 66.41 | 67.27 | 65.89 | 67.04 | +1.70% | |
| 67.37 | 67.37 | 65.11 | 65.92 | -3.16% | |
| 68.63 | 69.45 | 67.71 | 68.07 | -0.22% | |
| 69.00 | 69.29 | 67.64 | 68.22 | -2.05% | |
| 70.31 | 70.55 | 69.60 | 69.65 | -0.18% | |
| 69.39 | 70.16 | 68.79 | 69.78 | +0.69% | |
| 70.09 | 70.14 | 68.06 | 69.30 | -1.51% | |
| 70.42 | 70.74 | 69.74 | 70.36 | -0.09% | |
| 70.19 | 70.76 | 69.17 | 70.42 | +2.23% | |
| 70.00 | 70.42 | 68.71 | 68.88 | -0.98% | |
| 69.24 | 70.09 | 68.85 | 69.57 | +2.11% | |
| 66.00 | 68.17 | 65.96 | 68.13 | +4.13% | |
| 66.30 | 66.66 | 65.19 | 65.43 | -1.64% | |
| 67.78 | 67.78 | 66.47 | 66.52 | -1.77% | |
| 66.86 | 68.08 | 66.50 | 67.72 | +1.93% | |
| 67.73 | 68.13 | 66.30 | 66.44 | -2.04% | |
| 69.75 | 69.75 | 66.84 | 67.82 | -0.63% | |
| 68.56 | 69.42 | 67.62 | 68.25 | +0.35% | |
| 68.25 | 68.50 | 67.42 | 68.01 | +0.21% | |
| 67.50 | 68.48 | 67.23 | 67.87 | +0.59% | |
| 68.15 | 69.84 | 66.69 | 67.47 | +0.16% | |
| 61.51 | 67.48 | 61.25 | 67.36 | +11.43% | |
| 60.79 | 61.06 | 59.30 | 60.45 | -1.01% | |
| 60.13 | 61.49 | 59.39 | 61.07 | +3.28% | |
| 60.10 | 60.84 | 59.11 | 59.13 | -2.00% | |
| 62.62 | 62.62 | 60.31 | 60.33 | -2.50% | |
| 61.99 | 62.25 | 61.18 | 61.88 | +0.42% | |
| 60.43 | 61.66 | 60.22 | 61.62 | +1.72% | |
| 60.65 | 60.95 | 60.14 | 60.58 | +0.24% | |
| 59.13 | 60.68 | 59.13 | 60.44 | +2.03% | |
| 58.28 | 59.50 | 58.28 | 59.23 | +4.97% | |
| 56.21 | 56.69 | 55.84 | 56.43 | +0.13% | |
| 55.34 | 56.48 | 54.93 | 56.35 | +1.79% | |
| 55.08 | 56.32 | 54.71 | 55.36 | -1.61% | |
| 55.82 | 57.09 | 55.46 | 56.27 | +1.56% | |
| 54.80 | 56.02 | 54.11 | 55.40 | +2.70% | |
| 54.67 | 54.67 | 53.78 | 53.95 | -0.52% | |
| 54.47 | 55.00 | 54.14 | 54.23 | -0.96% | |
| 55.33 | 55.99 | 54.74 | 54.75 | -2.23% | |
| 56.30 | 56.56 | 55.44 | 56.00 | +0.81% | |
| 54.56 | 55.77 | 54.51 | 55.55 | +0.97% | |
| 55.42 | 56.12 | 54.58 | 55.02 | +2.11% | |
| 54.59 | 55.00 | 53.64 | 53.88 | -1.98% | |
| 54.52 | 55.45 | 54.19 | 54.97 | -0.47% | |
| 55.32 | 55.88 | 55.00 | 55.23 | -0.35% | |
| 55.75 | 56.07 | 55.01 | 55.43 | +0.27% | |
| 55.42 | 56.00 | 55.00 | 55.28 | +0.84% | |
| 55.83 | 56.25 | 54.56 | 54.82 | -1.09% | |
| 56.19 | 56.34 | 55.34 | 55.42 | -2.70% | |
| 56.74 | 57.09 | 56.01 | 56.96 | -0.26% | |
| 57.81 | 58.25 | 56.84 | 57.11 | -0.23% | |
| 56.40 | 57.56 | 55.36 | 57.24 | -0.13% | |
| 57.33 | 57.80 | 56.80 | 57.31 | -2.00% | |
| 58.79 | 59.00 | 57.77 | 58.48 | -1.47% | |
| 59.50 | 59.95 | 58.15 | 59.36 | +0.37% | |
| 58.08 | 59.37 | 56.82 | 59.14 | -0.67% | |
| 58.22 | 59.82 | 58.00 | 59.54 | +0.94% | |
| 59.59 | 59.94 | 58.14 | 58.98 | -2.08% | |
| 59.60 | 60.46 | 59.02 | 60.23 | +1.58% | |
| 60.25 | 60.25 | 59.26 | 59.30 | -1.24% | |
| 59.13 | 60.36 | 59.13 | 60.04 | +1.55% | |
| 59.57 | 60.13 | 58.64 | 59.13 | -1.52% | |
| 59.62 | 60.44 | 59.22 | 60.04 | +0.82% | |
| 58.26 | 59.60 | 58.25 | 59.55 | +1.80% | |
| 59.02 | 59.85 | 58.22 | 58.50 | -1.50% | |
| 59.27 | 59.65 | 58.23 | 59.39 | -0.58% | |
| 59.40 | 59.94 | 58.13 | 59.73 | +0.51% | |
| 60.61 | 61.40 | 59.35 | 59.43 | -1.43% | |
| 60.21 | 60.59 | 58.52 | 60.29 | +1.08% | |
| 57.81 | 59.79 | 57.76 | 59.64 | +2.92% | |
| 58.99 | 59.13 | 57.83 | 57.95 | -1.66% | |
| 58.37 | 59.21 | 57.85 | 58.93 | +2.26% | |
| 56.44 | 58.34 | 56.31 | 57.63 | +0.53% | |
| 61.51 | 61.63 | 56.29 | 57.33 | -7.28% | |
| 62.00 | 63.52 | 60.42 | 61.83 | -11.16% | |
| 67.75 | 69.65 | 67.75 | 69.59 | +2.23% | |
| 68.01 | 68.70 | 67.09 | 68.07 | -0.90% | |
| 67.97 | 68.82 | 67.55 | 68.69 | +2.13% | |
| 67.21 | 67.83 | 66.16 | 67.26 | +0.06% | |
| 67.03 | 67.63 | 66.44 | 67.22 | +0.46% | |
| 66.61 | 67.04 | 65.95 | 66.91 | +0.82% | |
| 66.56 | 66.62 | 65.68 | 66.37 | -0.29% | |
| 67.20 | 67.43 | 66.31 | 66.56 | -0.56% | |
| 66.17 | 67.54 | 65.88 | 66.94 | +2.11% | |
| 65.85 | 66.62 | 65.13 | 65.56 | -1.29% | |
| 65.48 | 66.72 | 65.40 | 66.42 | +1.58% | |
| 64.72 | 65.70 | 64.56 | 65.38 | +1.70% | |
| 62.95 | 64.58 | 62.88 | 64.29 | +2.03% | |
| 62.57 | 63.19 | 62.13 | 63.01 | +1.29% | |
| 61.60 | 62.81 | 61.56 | 62.20 | +0.65% | |
| 60.96 | 61.98 | 60.74 | 61.80 | +1.87% | |
| 59.54 | 60.72 | 59.11 | 60.67 | +1.89% | |
| 60.05 | 60.24 | 59.00 | 59.54 | -0.69% | |
| 59.39 | 60.00 | 58.53 | 59.96 | +0.58% | |
| 58.48 | 60.24 | 58.41 | 59.61 | +2.06% | |
| 57.55 | 58.51 | 57.40 | 58.41 | +1.75% | |
| 58.17 | 58.46 | 57.38 | 57.40 | -1.38% | |
| 58.83 | 59.07 | 58.15 | 58.21 | -1.10% | |
| 58.94 | 59.24 | 58.37 | 58.86 | -0.36% | |
| 59.11 | 59.27 | 58.63 | 59.07 | -0.16% | |
| 58.91 | 59.46 | 58.69 | 59.16 | +0.80% | |
| 58.60 | 59.05 | 58.51 | 58.69 | 0.00% | |
| 57.88 | 58.96 | 57.74 | 58.69 | +1.54% | |
| 56.35 | 57.93 | 56.21 | 57.80 | +2.50% | |
| 56.66 | 57.45 | 56.34 | 56.39 | +0.16% | |
| 56.72 | 57.20 | 55.96 | 56.30 | -0.99% | |
| 57.29 | 57.47 | 56.40 | 56.87 | -0.78% | |
| 57.14 | 57.64 | 56.98 | 57.31 | +0.67% | |
| 57.24 | 57.27 | 56.39 | 56.93 | -0.12% | |
| 56.60 | 57.44 | 56.40 | 57.00 | +1.04% | |
| 54.90 | 56.70 | 54.90 | 56.42 | +2.61% | |
| 55.88 | 56.32 | 54.93 | 54.98 | -1.65% | |
| 56.89 | 56.95 | 55.55 | 55.90 | -1.49% | |
| 56.47 | 56.79 | 56.07 | 56.75 | +0.42% | |
| 55.68 | 56.64 | 55.50 | 56.51 | +1.27% | |
| 55.51 | 56.58 | 55.47 | 55.80 | +0.78% | |
| 55.18 | 55.93 | 54.94 | 55.37 | +0.98% | |
| 54.64 | 55.40 | 54.50 | 54.84 | -0.18% | |
| 55.20 | 55.50 | 54.82 | 54.94 | -0.46% | |
| 54.79 | 55.70 | 54.77 | 55.19 | +0.50% | |
| 54.25 | 55.17 | 54.23 | 54.92 | +1.69% | |
| 53.29 | 54.57 | 52.96 | 54.00 | +1.32% | |
| 52.31 | 53.82 | 52.09 | 53.30 | +1.97% | |
| 54.18 | 54.59 | 52.15 | 52.27 | -2.16% | |
| 53.03 | 53.89 | 53.03 | 53.42 | +1.14% | |
| 52.23 | 53.08 | 52.00 | 52.82 | +0.79% | |
| 53.38 | 53.87 | 52.31 | 52.41 | -1.97% | |
| 52.97 | 54.08 | 52.97 | 53.46 | -0.21% | |
| 54.60 | 54.95 | 53.40 | 53.58 | -1.81% | |
| 54.21 | 54.94 | 54.14 | 54.56 | +0.78% | |
| 53.80 | 54.44 | 53.59 | 54.14 | +0.52% | |
| 53.80 | 54.54 | 53.33 | 53.86 | +0.59% | |
| 53.09 | 53.80 | 52.70 | 53.55 | +0.58% | |
| 53.98 | 54.38 | 53.02 | 53.24 | -1.35% | |
| 53.14 | 54.74 | 53.04 | 53.97 | +0.62% | |
| 53.58 | 53.98 | 53.02 | 53.63 | -0.69% | |
| 52.87 | 54.06 | 52.41 | 54.00 | +2.01% | |
| 52.90 | 53.15 | 52.28 | 52.94 | +0.43% | |
| 52.56 | 53.87 | 52.07 | 52.71 | +0.63% | |
| 52.21 | 53.28 | 51.91 | 52.38 | +0.34% | |
| 51.60 | 52.35 | 51.35 | 52.21 | +0.67% | |
| 51.95 | 52.07 | 51.20 | 51.86 | +0.70% | |
| 52.40 | 52.89 | 51.43 | 51.50 | -1.17% | |
| 52.60 | 53.14 | 51.79 | 52.11 | 0.00% | |
| 52.20 | 52.64 | 51.46 | 52.11 | -0.16% | |
| 49.79 | 52.33 | 49.51 | 52.19 | +4.10% | |
| 49.79 | 50.39 | 49.53 | 50.14 | +1.72% | |
| 49.21 | 49.48 | 48.80 | 49.29 | 0.00% | |
| 49.69 | 49.88 | 48.82 | 49.29 | -0.58% | |
| 50.28 | 50.47 | 48.93 | 49.58 | -0.76% | |
| 48.58 | 50.43 | 48.44 | 49.96 | +1.73% | |
| 49.04 | 49.71 | 49.00 | 49.11 | +1.29% | |
| 49.17 | 49.71 | 48.27 | 48.48 | -1.00% | |
| 50.07 | 50.21 | 48.71 | 48.97 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MLI chart for longer ranges.