Mueller Industries, Inc.
MLINYSEIndustrials● Active
$133.04
+$0.24(+0.18%)
Market Cap$14.7B
P/E Ratio—
52W High$141.51
52W Low$72.16
Mueller Industries, Inc.（MLI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mli · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$141.51
May 8, 2026
-6.0% from here
5-Year Low5Y
$19.50
Jul 19, 2021
+582.2% from low
IPO Priceadj.
$0.7031
Feb 25, 1991
+18.8K% since IPO
1 Year Ago
$77.44
Jun 9, 2025
+71.8% in 1Y
5 Years Ago
$23.65
Jun 8, 2021
+462.5% in 5Y
10 Years Ago
$16.15
Jun 8, 2016
+723.7% in 10Y
Historical Price Data · MLI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $133.85 | $133.85 | $132.46 | $132.74 | $132.74 | 9K | -0.83% |
| Jun 5, 2026 | $131.69 | $133.54 | $130.87 | $132.80 | $132.80 | 359K | +0.84% |
| Jun 4, 2026 | $131.16 | $133.54 | $130.89 | $132.58 | $132.58 | 416K | +1.08% |
| Jun 3, 2026 | $130.47 | $132.65 | $130.02 | $131.35 | $131.35 | 665K | +0.67% |
| Jun 2, 2026 | $127.61 | $131.47 | $127.22 | $130.57 | $130.57 | 567K | +2.32% |
| Jun 1, 2026 | $126.43 | $127.33 | $123.94 | $126.31 | $126.31 | 630K | -0.09% |
| May 29, 2026 | $127.16 | $129.35 | $126.62 | $128.60 | $128.60 | 718K | +1.13% |
| May 28, 2026 | $133.49 | $136.37 | $124.28 | $127.92 | $127.92 | 793K | -4.17% |
| May 27, 2026 | $138.82 | $138.82 | $135.45 | $135.79 | $135.79 | 535K | -2.18% |
| May 26, 2026 | $134.87 | $138.83 | $133.46 | $138.50 | $138.50 | 492K | +2.69% |
| May 22, 2026 | $134.24 | $134.53 | $132.27 | $133.39 | $133.39 | 491K | -0.63% |
| May 21, 2026 | $133.41 | $134.68 | $131.52 | $133.58 | $133.58 | 562K | +0.13% |
| May 20, 2026 | $132.81 | $134.54 | $131.78 | $134.08 | $134.08 | 607K | +0.96% |
| May 19, 2026 | $134.74 | $134.74 | $130.22 | $131.84 | $131.84 | 609K | -2.15% |
| May 18, 2026 | $137.26 | $138.90 | $135.41 | $136.14 | $136.14 | 670K | -0.82% |
| May 15, 2026 | $138.00 | $138.57 | $135.26 | $136.44 | $136.44 | 374K | -1.13% |
| May 14, 2026 | $140.62 | $141.10 | $139.19 | $139.30 | $139.30 | 506K | -0.94% |
| May 13, 2026 | $138.77 | $140.31 | $137.58 | $139.55 | $139.55 | 489K | +0.56% |
| May 12, 2026 | $140.17 | $140.28 | $136.11 | $138.59 | $138.59 | 773K | -1.13% |
| May 11, 2026 | $140.83 | $141.47 | $139.47 | $140.71 | $140.71 | 541K | -0.09% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MLI
Jan 1 → Dec 31 · 6 years2026+15.3%$115.10 → $132.74
+15.3%
2025+43.5%$80.00 → $114.80
+43.5%
2024+70.2%$46.62 → $79.36
+70.2%
2023+59.5%$29.57 → $47.15
+59.5%
2022-1.3%$29.89 → $29.50
-1.3%
2021+25.1%$23.72 → $29.68
+25.1%
Best Year2024 · +70.2%
Worst Year2022 · -1.3%
Positive Years5 / 6
Avg Annual Return+35.4%
6Y Total Return+459.6%
6Y CAGR~+33.2% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in MLI?
If you invested $1,000 in MLI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$8,237
Total Return+723.7%
CAGR~+23.5% / yr
Profit+$7,237
Based on Jun 8, 2016 · $16.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Mueller Industries, Inc.（MLI）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $133.04。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MLI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MLI 历史股价FMP 日线复权 OHLCV