Mueller Industries, Inc. ( MLI) - Price History
Monthly price history for MLI (Mueller Industries, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $56.22 | $56.22 |
| September 2026 | $60.61 | $60.61 |
| August 2026 | $62.24 | $62.41 |
| July 2026 | $66.22 | $66.41 |
| June 2026 | $61.29 | $122.93 |
| May 2026 | $63.95 | $128.60 |
| April 2026 | $67.35 | $135.43 |
| March 2026 | $55.10 | $110.80 |
| February 2026 | $58.48 | $117.96 |
| January 2026 | $67.49 | $136.14 |
| December 2025 | $56.91 | $114.80 |
| November 2025 | $54.34 | $109.87 |
| October 2025 | $52.37 | $105.87 |
| September 2025 | $50.01 | $101.11 |
| August 2025 | $47.33 | $95.94 |
| July 2025 | $42.12 | $85.37 |
| June 2025 | $39.21 | $79.47 |
| May 2025 | $38.29 | $77.87 |
| April 2025 | $36.17 | $73.56 |
| March 2025 | $37.44 | $76.14 |
| February 2025 | $39.30 | $80.18 |
| January 2025 | $38.60 | $78.75 |
| December 2024 | $38.90 | $79.36 |
| November 2024 | $39.49 | $80.77 |
| October 2024 | $40.08 | $81.97 |
| September 2024 | $36.23 | $74.10 |
| August 2024 | $35.44 | $72.71 |
| July 2024 | $34.58 | $70.94 |
| June 2024 | $27.76 | $56.94 |
| May 2024 | $28.62 | $58.91 |
| April 2024 | $27.11 | $55.82 |
| March 2024 | $26.20 | $53.93 |
| February 2024 | $24.86 | $51.38 |
| January 2024 | $23.23 | $48 |
| December 2023 | $22.82 | $47.15 |
| November 2023 | $20.10 | $41.53 |
| October 2023 | $18.18 | $37.71 |
| September 2023 | $18.12 | $75.16 |
| August 2023 | $18.60 | $77.16 |
| July 2023 | $19.46 | $81.06 |
| June 2023 | $20.96 | $87.28 |
| May 2023 | $17.76 | $74.26 |
| April 2023 | $17.18 | $71.85 |
| March 2023 | $17.57 | $73.48 |
| February 2023 | $17.62 | $73.97 |
| January 2023 | $15.61 | $65.55 |
| December 2022 | $14.05 | $59 |
| November 2022 | $16.32 | $68.77 |
| October 2022 | $14.86 | $62.64 |
| September 2022 | $14.10 | $59.44 |
| August 2022 | $14.69 | $63.17 |
| July 2022 | $15.66 | $67.33 |
| June 2022 | $12.39 | $53.29 |
| May 2022 | $12.46 | $53.85 |
| April 2022 | $12.53 | $54.15 |
| March 2022 | $12.54 | $54.17 |
| February 2022 | $13.15 | $57.05 |
| January 2022 | $11.91 | $51.66 |
| December 2021 | $13.68 | $59.36 |
| November 2021 | $12.72 | $55.33 |
| October 2021 | $12.10 | $52.64 |
| September 2021 | $9.45 | $41.10 |
| August 2021 | $10.23 | $44.61 |
| July 2021 | $9.95 | $43.40 |
| June 2021 | $9.93 | $43.31 |
| May 2021 | $10.62 | $46.43 |
| April 2021 | $10.26 | $44.87 |
| March 2021 | $9.45 | $41.35 |
| February 2021 | $9.26 | $40.64 |
| January 2021 | $7.78 | $34.15 |
| December 2020 | $8 | $35.11 |
| November 2020 | $7.44 | $32.76 |
| October 2020 | $6.57 | $28.93 |
| September 2020 | $6.15 | $27.06 |
| August 2020 | $6.73 | $29.70 |
| July 2020 | $6.33 | $27.96 |
| June 2020 | $6.02 | $26.58 |
| May 2020 | $6.04 | $26.78 |
| April 2020 | $5.85 | $25.90 |
| March 2020 | $5.40 | $23.94 |
| February 2020 | $6.28 | $27.98 |
| January 2020 | $6.55 | $29.17 |
| December 2019 | $7.13 | $31.75 |
| November 2019 | $7.02 | $31.39 |
| October 2019 | $6.88 | $30.77 |
| September 2019 | $6.42 | $28.68 |
| August 2019 | $5.88 | $26.36 |
| July 2019 | $6.73 | $30.19 |
| June 2019 | $6.52 | $29.27 |
| May 2019 | $5.98 | $26.95 |
| April 2019 | $6.48 | $29.17 |
| March 2019 | $6.96 | $31.34 |
| February 2019 | $7.32 | $33.05 |
| January 2019 | $5.74 | $25.91 |
| December 2018 | $5.17 | $23.36 |
| November 2018 | $5.25 | $23.82 |
| October 2018 | $5.37 | $24.35 |
| September 2018 | $6.39 | $28.98 |
| August 2018 | $7.02 | $31.97 |
| July 2018 | $7.28 | $33.11 |
| June 2018 | $6.48 | $29.51 |
| May 2018 | $6.64 | $30.20 |
| April 2018 | $5.95 | $27.18 |
| March 2018 | $5.73 | $26.16 |
| February 2018 | $5.78 | $26.49 |
| January 2018 | $7.22 | $33.09 |
| December 2017 | $7.73 | $35.43 |
| November 2017 | $7.94 | $36.40 |
| October 2017 | $7.56 | $34.75 |
| September 2017 | $7.61 | $34.95 |
| August 2017 | $6.49 | $29.83 |
| July 2017 | $6.83 | $31.50 |
| June 2017 | $6.60 | $30.45 |
| May 2017 | $6.13 | $28.28 |
| April 2017 | $6.92 | $32.04 |
| March 2017 | $7.40 | $34.23 |
| February 2017 | $8.32 | $41.82 |
| January 2017 | $8.01 | $40.26 |
| December 2016 | $7.95 | $39.96 |
| November 2016 | $7.56 | $37.99 |
| October 2016 | $6.01 | $30.29 |
| September 2016 | $6.43 | $32.42 |
| August 2016 | $6.86 | $34.56 |
| July 2016 | $6.74 | $34.04 |
| June 2016 | $6.31 | $31.88 |
| May 2016 | $6.15 | $31.09 |
| April 2016 | $6.22 | $31.56 |
| March 2016 | $5.80 | $29.42 |
| February 2016 | $5.16 | $26.22 |
| January 2016 | $5.01 | $25.45 |
| December 2015 | $5.33 | $27.10 |
| November 2015 | $6.19 | $31.49 |
| October 2015 | $6.18 | $31.52 |
| September 2015 | $5.80 | $29.58 |
| August 2015 | $6.23 | $31.81 |
| July 2015 | $6.34 | $32.37 |
| June 2015 | $6.80 | $34.72 |
| May 2015 | $6.82 | $34.86 |
| April 2015 | $6.84 | $35.04 |
| March 2015 | $7.06 | $36.13 |
| February 2015 | $6.80 | $34.81 |
| January 2015 | $6.12 | $31.39 |
| December 2014 | $6.66 | $34.14 |
| November 2014 | $6.40 | $32.81 |
| October 2014 | $6.31 | $32.46 |
| September 2014 | $5.55 | $28.54 |
| August 2014 | $5.67 | $29.24 |
| July 2014 | $5.40 | $27.83 |
| June 2014 | $5.70 | $29.41 |
| May 2014 | $5.59 | $28.82 |
| April 2014 | $5.60 | $28.94 |
| March 2014 | $5.80 | $29.99 |
| February 2014 | $6.04 | $62.48 |
| January 2014 | $6.01 | $62.24 |
| December 2013 | $6.08 | $63.01 |
| November 2013 | $5.90 | $61.08 |
| October 2013 | $5.81 | $60.29 |
| September 2013 | $5.36 | $55.67 |
| August 2013 | $5.14 | $53.54 |
| July 2013 | $5.27 | $54.89 |
| June 2013 | $4.85 | $50.43 |
| May 2013 | $5.23 | $54.45 |
| April 2013 | $4.96 | $51.78 |
| March 2013 | $5.11 | $53.29 |
| February 2013 | $5.10 | $53.18 |
| January 2013 | $5.10 | $53.36 |
| December 2012 | $4.78 | $50.03 |
| November 2012 | $4.57 | $47.76 |
| October 2012 | $4.18 | $43.80 |
| September 2012 | $4.34 | $45.47 |
| August 2012 | $4.11 | $43.10 |
| July 2012 | $4.06 | $42.63 |
| June 2012 | $4.05 | $42.59 |
| May 2012 | $4.04 | $42.48 |
| April 2012 | $4.34 | $45.71 |
| March 2012 | $4.32 | $45.45 |
| February 2012 | $4.37 | $46 |
| January 2012 | $4.19 | $44.21 |
| December 2011 | $3.64 | $38.42 |
| November 2011 | $3.61 | $38.14 |
| October 2011 | $3.82 | $40.45 |
| September 2011 | $3.65 | $38.59 |
| August 2011 | $4.45 | $47.13 |
| July 2011 | $3.54 | $37.53 |
| June 2011 | $3.57 | $37.91 |
| May 2011 | $3.50 | $37.18 |
| April 2011 | $3.68 | $39.12 |
| March 2011 | $3.44 | $36.62 |
| February 2011 | $3.19 | $33.98 |
| January 2011 | $3.06 | $32.70 |
| December 2010 | $3.06 | $32.70 |
| November 2010 | $2.86 | $30.49 |
| October 2010 | $2.75 | $29.40 |
| September 2010 | $2.48 | $26.49 |
| August 2010 | $2.20 | $23.58 |
| July 2010 | $2.30 | $24.72 |
| June 2010 | $2.29 | $24.60 |
| May 2010 | $2.47 | $26.51 |
| April 2010 | $2.75 | $29.65 |
| March 2010 | $2.48 | $26.79 |
| February 2010 | $2.07 | $22.38 |
| January 2010 | $2.27 | $24.59 |
| December 2009 | $2.29 | $24.84 |
| November 2009 | $2.17 | $23.51 |
| October 2009 | $2.17 | $23.66 |
| September 2009 | $2.19 | $23.87 |
| August 2009 | $2.22 | $24.19 |
| July 2009 | $2.17 | $23.76 |
| June 2009 | $1.90 | $20.80 |
| May 2009 | $2.01 | $21.97 |
| April 2009 | $2 | $21.97 |
| March 2009 | $1.98 | $21.69 |
| February 2009 | $1.65 | $18.07 |
| January 2009 | $1.82 | $20.12 |
| December 2008 | $2.27 | $25.08 |
| November 2008 | $2.11 | $23.30 |
| October 2008 | $2.06 | $22.87 |
| September 2008 | $2.07 | $23.01 |
| August 2008 | $2.53 | $28.05 |
| July 2008 | $2.30 | $25.67 |
| June 2008 | $2.89 | $32.20 |
| May 2008 | $3.21 | $35.79 |
| April 2008 | $2.90 | $32.37 |
| March 2008 | $2.58 | $28.85 |
| February 2008 | $2.57 | $28.73 |
| January 2008 | $2.50 | $28 |
| December 2007 | $2.59 | $28.99 |
| November 2007 | $2.70 | $30.23 |
| October 2007 | $3.20 | $35.96 |
| September 2007 | $3.22 | $36.14 |
| August 2007 | $3.08 | $34.64 |
| July 2007 | $3.27 | $36.88 |
| June 2007 | $3.06 | $34.44 |
| May 2007 | $3.10 | $34.99 |
| April 2007 | $2.90 | $32.80 |
| March 2007 | $2.66 | $30.10 |
| February 2007 | $2.64 | $29.80 |
| January 2007 | $2.87 | $32.57 |
| December 2006 | $2.80 | $31.70 |
| November 2006 | $3.01 | $34.10 |
| October 2006 | $3.22 | $36.67 |
| September 2006 | $3.09 | $35.17 |
| August 2006 | $3.37 | $38.32 |
| July 2006 | $3.22 | $36.74 |
| June 2006 | $2.90 | $33.03 |
| May 2006 | $2.86 | $32.65 |
| April 2006 | $3.31 | $37.88 |
| March 2006 | $3.12 | $35.69 |
| February 2006 | $2.88 | $33.01 |
| January 2006 | $2.53 | $29.03 |
| December 2005 | $2.39 | $27.42 |
| November 2005 | $2.36 | $27.07 |
| October 2005 | $2.39 | $27.54 |
| September 2005 | $2.41 | $27.77 |
| August 2005 | $2.28 | $26.21 |
| July 2005 | $2.53 | $29.28 |
| June 2005 | $2.34 | $27.10 |
| May 2005 | $2.34 | $27 |
| April 2005 | $2.23 | $25.90 |
| March 2005 | $2.42 | $28.15 |
| February 2005 | $2.71 | $31.48 |
| January 2005 | $2.72 | $31.70 |
| December 2004 | $2.76 | $32.20 |
| November 2004 | $2.64 | $30.73 |
| October 2004 | $2.28 | $26.66 |
| September 2004 | $0.97 | $27.15 |
| August 2004 | $0.89 | $24.83 |
| July 2004 | $0.86 | $24.10 |
| June 2004 | $0.81 | $22.63 |
| May 2004 | $0.74 | $20.67 |
| April 2004 | $0.75 | $21.21 |
| March 2004 | $0.76 | $21.48 |
| February 2004 | $0.72 | $20.38 |
| January 2004 | $0.69 | $19.48 |
| December 2003 | $0.77 | $21.72 |
| November 2003 | $0.72 | $20.43 |
| October 2003 | $0.70 | $19.95 |
| September 2003 | $0.57 | $16.09 |
| August 2003 | $0.64 | $18.25 |
| July 2003 | $0.64 | $18.17 |
| June 2003 | $0.60 | $17.14 |
| May 2003 | $0.58 | $16.55 |
| April 2003 | $0.57 | $16.15 |
| March 2003 | $0.56 | $15.78 |
| February 2003 | $0.55 | $15.56 |
| January 2003 | $0.57 | $16.09 |
| December 2002 | $0.61 | $17.22 |
| November 2002 | $0.65 | $18.35 |
| October 2002 | $0.60 | $16.91 |
| September 2002 | $0.58 | $16.37 |
| August 2002 | $0.60 | $16.94 |
| July 2002 | $0.58 | $16.31 |
| June 2002 | $0.71 | $20.07 |
| May 2002 | $0.74 | $20.95 |
| April 2002 | $0.76 | $21.55 |
| March 2002 | $0.78 | $22.12 |
| February 2002 | $0.72 | $20.28 |
| January 2002 | $0.74 | $20.85 |
| December 2001 | $0.74 | $21.02 |
| November 2001 | $0.72 | $20.26 |
| October 2001 | $0.65 | $18.30 |
| September 2001 | $0.64 | $18.14 |
| August 2001 | $0.78 | $21.96 |
| July 2001 | $0.75 | $21.14 |
| June 2001 | $0.73 | $20.80 |
| May 2001 | $0.71 | $20.23 |
| April 2001 | $0.72 | $20.45 |
| March 2001 | $0.67 | $18.99 |
| February 2001 | $0.68 | $19.22 |
| January 2001 | $0.60 | $16.94 |
| December 2000 | $0.60 | $16.95 |
| November 2000 | $0.51 | $14.54 |
| October 2000 | $0.52 | $14.74 |
| September 2000 | $0.50 | $14.18 |
| August 2000 | $0.70 | $19.95 |
| July 2000 | $0.65 | $18.37 |
| June 2000 | $0.62 | $17.70 |
| May 2000 | $0.66 | $18.57 |
| April 2000 | $0.74 | $20.82 |
| March 2000 | $0.68 | $19.20 |
| February 2000 | $0.64 | $18.09 |
| January 2000 | $0.74 | $20.82 |
| December 1999 | $0.81 | $22.91 |
| November 1999 | $0.80 | $22.76 |
| October 1999 | $0.71 | $20.19 |
| September 1999 | $0.66 | $18.76 |
| August 1999 | $0.69 | $19.59 |
| July 1999 | $0.76 | $21.61 |
| June 1999 | $0.76 | $21.45 |
| May 1999 | $0.65 | $18.33 |
| April 1999 | $0.70 | $19.91 |
| March 1999 | $0.50 | $14.14 |
| February 1999 | $0.47 | $13.35 |
| January 1999 | $0.56 | $15.92 |
| December 1998 | $0.45 | $12.84 |
| November 1998 | $0.51 | $14.42 |
| October 1998 | $0.50 | $14.22 |
| September 1998 | $0.57 | $16.08 |
| August 1998 | $0.57 | $16.16 |
| July 1998 | $0.76 | $21.61 |
| June 1998 | $0.83 | $23.47 |
| May 1998 | $0.69 | $19.59 |
| April 1998 | $0.76 | $42.78 |
| March 1998 | $0.71 | $40.02 |
| February 1998 | $0.62 | $34.84 |
| January 1998 | $0.60 | $34.05 |
| December 1997 | $0.66 | $37.29 |
| November 1997 | $0.52 | $29.43 |
| October 1997 | $0.49 | $27.93 |
| September 1997 | $0.51 | $28.72 |
| August 1997 | $0.49 | $27.69 |
| July 1997 | $0.50 | $28.36 |
| June 1997 | $0.49 | $27.65 |
| May 1997 | $0.44 | $25.20 |
| April 1997 | $0.42 | $23.70 |
| March 1997 | $0.44 | $24.73 |
| February 1997 | $0.48 | $27.26 |
| January 1997 | $0.47 | $26.47 |
| December 1996 | $0.43 | $24.34 |
| November 1996 | $0.44 | $24.73 |
| October 1996 | $0.45 | $25.44 |
| September 1996 | $0.45 | $25.68 |
| August 1996 | $0.40 | $22.36 |
| July 1996 | $0.37 | $20.86 |
| June 1996 | $0.46 | $26.23 |
| May 1996 | $0.48 | $27.42 |
| April 1996 | $0.44 | $25.44 |
| March 1996 | $0.39 | $22.36 |
| February 1996 | $0.34 | $19.52 |
| January 1996 | $0.33 | $18.96 |
| December 1995 | $0.32 | $18.49 |
| November 1995 | $0.25 | $14.54 |
| October 1995 | $0.26 | $14.85 |
| September 1995 | $0.28 | $32.79 |
| August 1995 | $0.30 | $34.92 |
| July 1995 | $0.28 | $32.79 |
| June 1995 | $0.27 | $31.13 |
| May 1995 | $0.25 | $28.92 |
| April 1995 | $0.23 | $26.31 |
| March 1995 | $0.18 | $21.10 |
| February 1995 | $0.18 | $20.23 |
| January 1995 | $0.16 | $18.80 |
| December 1994 | $0.16 | $18.88 |
| November 1994 | $0.16 | $18.88 |
| October 1994 | $0.17 | $19.99 |
| September 1994 | $0.18 | $21.02 |
| August 1994 | $0.19 | $21.89 |
| July 1994 | $0.17 | $19.99 |
| June 1994 | $0.16 | $18.41 |
| May 1994 | $0.17 | $19.52 |
| April 1994 | $0.18 | $20.70 |
| March 1994 | $0.18 | $20.31 |
| February 1994 | $0.19 | $22.20 |
| January 1994 | $0.21 | $23.86 |
| December 1993 | $0.19 | $22.44 |
| November 1993 | $0.18 | $21.02 |
| October 1993 | $0.18 | $20.86 |
| September 1993 | $0.17 | $20.15 |
| August 1993 | $0.18 | $20.31 |
| July 1993 | $0.16 | $18.88 |
| June 1993 | $0.18 | $20.86 |
| May 1993 | $0.16 | $18.17 |
| April 1993 | $0.14 | $15.80 |
| March 1993 | $0.13 | $15.41 |
| February 1993 | $0.12 | $13.51 |
| January 1993 | $0.12 | $14.38 |
| December 1992 | $0.12 | $14.46 |
| November 1992 | $0.11 | $13.04 |
| October 1992 | $0.10 | $11.14 |
| September 1992 | $0.09 | $10.35 |
| August 1992 | $0.07 | $8.45 |
| July 1992 | $0.08 | $9.32 |
| June 1992 | $0.08 | $8.93 |
| May 1992 | $0.08 | $8.85 |
| April 1992 | $0.08 | $9.01 |
| March 1992 | $0.07 | $7.66 |
| February 1992 | $0.05 | $5.93 |
| January 1992 | $0.04 | $5.06 |
| December 1991 | $0.05 | $5.37 |
| November 1991 | $0.05 | $5.53 |
| October 1991 | $0.05 | $5.77 |
| September 1991 | $0.07 | $7.90 |
| August 1991 | $0.07 | $8.22 |
| July 1991 | $0.07 | $7.82 |
| June 1991 | $0.07 | $7.82 |
| May 1991 | $0.07 | $8.06 |
| April 1991 | $0.06 | $7.11 |
| March 1991 | $0.06 | $7.43 |
| February 1991 | $0.06 | $6.72 |
MLI
List: Challengers
Price: $56.22
52 week price:
Dividend Yield: 1.20%
5-year range yield:
Forward Dividend Yield: 1.27%
Payout Ratio: 16.74%
Payout Ratio Range:
Dividend Per Share: 0.70 USD
Earnings Per Share: 3.90 USD
P/E Ratio: 13.94
Exchange: NYQ
Sector: Industrials
Industry: Metal Fabrication
Country: United States
Volume: 174213
Ebitda: 193.0 millionMarket Capitalization: 11.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 6.09%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 19.99%