Mueller Industries Inc (MLI) stock
MLINYSERolling Drawing & Extruding of Nonferrous MetalsFiscal year ends December 26
Financials through Q2 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Jul 22, 2026Score 17/301% above fair value
$54.56−1.22 (-2.19%)
Close on Oct 30, 2026Market cap $12.07BP/E 14.2Yield 0.92%
Price history
Mueller Industries share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$54.56
-2.19% on the day
52-week range
$52.00 – $71.12
-23.3% from the high
Change over 52 weeks
+3.5%
From $52.71 on Oct 30, 2025
Average volume
1.62M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $54.85 | $55.25 | $54.30 | $54.56 | -2.19% | 1,911,293 |
| Oct 29, 2026 | $55.19 | $56.34 | $55.10 | $55.78 | +0.87% | 1,508,862 |
| Oct 28, 2026 | $55.59 | $55.78 | $54.06 | $55.30 | +0.77% | 1,725,940 |
| Oct 27, 2026 | $55.11 | $55.23 | $54.60 | $54.88 | +0.94% | 1,830,520 |
| Oct 26, 2026 | $54.71 | $55.04 | $54.15 | $54.37 | +0.48% | 2,431,697 |
| Oct 23, 2026 | $54.23 | $55.05 | $54.01 | $54.11 | -0.77% | 2,098,764 |
| Oct 22, 2026 | $56.06 | $56.50 | $53.65 | $54.53 | -5.23% | 2,914,292 |
| Oct 21, 2026 | $57.66 | $58.16 | $57.06 | $57.54 | +1.28% | 2,220,726 |
| Oct 20, 2026 | $57.99 | $58.85 | $54.17 | $56.81 | -6.59% | 4,240,276 |
| Oct 19, 2026 | $60.52 | $60.99 | $60.07 | $60.82 | +1.25% | 1,043,782 |
| Oct 16, 2026 | $60.77 | $61.48 | $59.96 | $60.07 | -0.87% | 2,288,752 |
| Oct 15, 2026 | $60.41 | $60.72 | $59.95 | $60.60 | -0.25% | 1,305,833 |
| Oct 14, 2026 | $61.07 | $61.66 | $60.11 | $60.75 | -1.24% | 1,191,197 |
| Oct 13, 2026 | $60.64 | $61.90 | $60.52 | $61.51 | +1.05% | 874,847 |
| Oct 12, 2026 | $60.71 | $61.55 | $60.58 | $60.87 | +0.26% | 954,604 |
| Oct 9, 2026 | $60.90 | $61.18 | $60.19 | $60.71 | +0.36% | 828,675 |
| Oct 8, 2026 | $59.93 | $60.83 | $59.93 | $60.49 | +0.45% | 1,311,342 |
| Oct 7, 2026 | $62.11 | $62.13 | $60.00 | $60.22 | -4.61% | 1,150,724 |
| Oct 6, 2026 | $63.36 | $63.52 | $62.47 | $63.13 | +0.25% | 1,054,561 |
| Oct 5, 2026 | $62.44 | $64.21 | $61.70 | $62.97 | +0.66% | 1,938,738 |
| Oct 2, 2026 | $62.00 | $63.16 | $62.00 | $62.56 | +2.02% | 1,321,915 |
| Oct 1, 2026 | $61.33 | $61.73 | $59.99 | $61.32 | +1.17% | 1,826,346 |
| Sep 30, 2026 | $61.00 | $61.09 | $60.23 | $60.61 | -0.30% | 1,432,815 |
| Sep 29, 2026 | $60.95 | $61.13 | $60.15 | $60.79 | -0.30% | 879,192 |
| Sep 28, 2026 | $60.21 | $61.60 | $60.00 | $60.97 | +0.74% | 1,434,569 |
| Sep 25, 2026 | $60.09 | $60.80 | $59.49 | $60.52 | +0.83% | 1,287,471 |
| Sep 24, 2026 | $59.76 | $60.61 | $59.76 | $60.02 | -0.51% | 2,024,748 |
| Sep 23, 2026 | $59.70 | $61.02 | $59.60 | $60.33 | +0.72% | 1,250,532 |
| Sep 22, 2026 | $60.26 | $60.65 | $59.82 | $59.90 | -0.05% | 2,097,946 |
| Sep 21, 2026 | $60.97 | $60.99 | $59.90 | $59.93 | -0.23% | 1,407,530 |
| Sep 18, 2026 | $60.37 | $60.60 | $59.63 | $60.07 | -0.43% | 9,237,129 |
| Sep 17, 2026 | $61.63 | $61.65 | $60.05 | $60.33 | -0.35% | 1,518,053 |
| Sep 16, 2026 | $60.91 | $61.00 | $59.91 | $60.54 | +0.02% | 1,856,506 |
| Sep 15, 2026 | $59.21 | $60.78 | $59.21 | $60.53 | +0.88% | 2,094,379 |
| Sep 14, 2026 | $59.29 | $60.50 | $57.82 | $60.00 | -0.79% | 2,032,384 |
| Sep 11, 2026 | $61.15 | $61.15 | $60.22 | $60.48 | +0.53% | 1,499,187 |
| Sep 10, 2026 | $63.15 | $63.15 | $60.00 | $60.16 | -5.57% | 1,233,571 |
| Sep 9, 2026 | $63.09 | $64.02 | $62.87 | $63.71 | +0.20% | 1,108,286 |
| Sep 8, 2026 | $63.91 | $64.13 | $63.49 | $63.58 | -0.25% | 1,511,565 |
| Sep 4, 2026 | $62.73 | $63.94 | $62.73 | $63.74 | +1.24% | 828,659 |
| Sep 3, 2026 | $62.22 | $63.09 | $61.38 | $62.96 | +1.43% | 1,074,866 |
| Sep 2, 2026 | $61.45 | $62.38 | $61.15 | $62.07 | +1.69% | 1,482,886 |
| Sep 1, 2026 | $61.82 | $62.71 | $60.60 | $61.04 | -2.20% | 1,150,267 |
| Aug 31, 2026 | $62.73 | $63.05 | $62.28 | $62.41 | -0.62% | 1,262,941 |
| Aug 28, 2026 | $64.18 | $64.61 | $62.56 | $62.80 | -2.15% | 1,213,009 |
| Aug 27, 2026 | $64.08 | $64.66 | $63.23 | $64.18 | +0.16% | 1,313,326 |
| Aug 26, 2026 | $61.44 | $64.10 | $61.44 | $64.08 | +4.18% | 1,266,571 |
| Aug 25, 2026 | $64.08 | $65.08 | $59.82 | $61.51 | -3.06% | 2,065,978 |
| Aug 24, 2026 | $63.09 | $64.11 | $63.03 | $63.45 | +0.36% | 1,124,339 |
| Aug 21, 2026 | $62.38 | $63.82 | $62.38 | $63.22 | +2.03% | 1,424,361 |
| Aug 20, 2026 | $62.29 | $63.28 | $61.60 | $61.96 | -1.23% | 872,212 |
| Aug 19, 2026 | $64.62 | $65.09 | $62.67 | $62.73 | -2.71% | 1,124,806 |
| Aug 18, 2026 | $65.71 | $65.71 | $64.11 | $64.48 | -3.23% | 816,980 |
| Aug 17, 2026 | $65.91 | $67.11 | $65.72 | $66.63 | +1.11% | 908,784 |
| Aug 14, 2026 | $66.50 | $66.80 | $65.55 | $65.90 | -1.08% | 1,252,912 |
| Aug 13, 2026 | $68.06 | $68.25 | $66.58 | $66.62 | -2.43% | 843,724 |
| Aug 12, 2026 | $69.04 | $69.48 | $67.73 | $68.28 | -0.25% | 816,293 |
| Aug 11, 2026 | $68.88 | $69.95 | $68.24 | $68.45 | -0.65% | 961,308 |
| Aug 10, 2026 | $69.42 | $69.95 | $68.72 | $68.90 | +0.07% | 1,103,498 |
| Aug 7, 2026 | $69.67 | $69.98 | $68.49 | $68.85 | -0.88% | 759,365 |
| Aug 6, 2026 | $69.39 | $71.12 | $69.14 | $69.46 | +0.29% | 1,107,726 |
| Aug 5, 2026 | $68.46 | $69.33 | $68.04 | $69.26 | +1.33% | 1,024,705 |
| Aug 4, 2026 | $67.26 | $68.62 | $66.69 | $68.35 | +2.70% | 996,256 |
| Aug 3, 2026 | $66.60 | $67.07 | $65.88 | $66.55 | +0.21% | 1,086,468 |
| Jul 31, 2026 | $68.00 | $68.49 | $66.40 | $66.41 | -0.67% | 1,604,553 |
| Jul 30, 2026 | $66.09 | $67.33 | $65.80 | $66.86 | +2.23% | 1,236,033 |
| Jul 29, 2026 | $65.53 | $66.29 | $64.98 | $65.40 | -1.64% | 1,403,081 |
| Jul 28, 2026 | $63.87 | $66.82 | $62.85 | $66.49 | +3.62% | 1,572,191 |
| Jul 27, 2026 | $64.25 | $65.34 | $63.58 | $64.17 | +0.41% | 1,286,493 |
| Jul 24, 2026 | $63.58 | $64.22 | $62.79 | $63.91 | +1.24% | 1,341,905 |
| Jul 23, 2026 | $62.69 | $64.40 | $62.35 | $63.13 | +0.75% | 1,422,683 |
| Jul 22, 2026 | $62.12 | $63.33 | $61.32 | $62.66 | +0.58% | 1,786,210 |
| Jul 21, 2026 | $60.50 | $62.49 | $59.71 | $62.30 | +5.65% | 1,907,630 |
| Jul 20, 2026 | $59.47 | $60.01 | $58.35 | $58.97 | -0.27% | 1,567,064 |
| Jul 17, 2026 | $58.38 | $59.32 | $57.75 | $59.13 | +0.27% | 1,981,186 |
| Jul 16, 2026 | $58.03 | $59.35 | $57.98 | $58.97 | +2.54% | 1,564,231 |
| Jul 15, 2026 | $58.13 | $58.59 | $57.18 | $57.51 | -1.51% | 1,681,967 |
| Jul 14, 2026 | $57.50 | $58.56 | $57.16 | $58.39 | +3.45% | 2,148,234 |
| Jul 13, 2026 | $56.81 | $57.57 | $55.96 | $56.44 | -0.97% | 2,079,638 |
| Jul 10, 2026 | $56.76 | $58.22 | $56.76 | $56.99 | -1.50% | 1,134,563 |
| Jul 9, 2026 | $56.66 | $58.05 | $56.37 | $57.86 | +3.80% | 1,788,135 |
| Jul 8, 2026 | $55.39 | $56.09 | $55.06 | $55.74 | +0.13% | 1,427,174 |
| Jul 7, 2026 | $56.60 | $56.60 | $54.50 | $55.67 | -2.06% | 1,747,814 |
| Jul 6, 2026 | $56.50 | $58.20 | $56.32 | $56.84 | +0.60% | 2,353,513 |
| Jul 2, 2026 | $57.73 | $58.67 | $55.53 | $56.50 | -1.60% | 2,109,738 |
| Jul 1, 2026 | $61.89 | $62.41 | $57.32 | $57.42 | -6.58% | 3,050,052 |
| Jun 30, 2026 | $61.72 | $62.49 | $60.40 | $61.47 | +0.08% | 1,562,244 |
| Jun 29, 2026 | $63.91 | $64.92 | $61.00 | $61.42 | -4.19% | 2,022,878 |
| Jun 26, 2026 | $66.66 | $66.68 | $63.73 | $64.10 | -4.61% | 2,438,230 |
| Jun 25, 2026 | $67.60 | $68.53 | $66.23 | $67.20 | +0.92% | 1,695,112 |
| Jun 24, 2026 | $68.06 | $68.81 | $66.35 | $66.59 | -2.32% | 1,250,858 |
| Jun 23, 2026 | $68.16 | $68.92 | $67.26 | $68.17 | -2.28% | 1,027,904 |
| Jun 22, 2026 | $68.90 | $69.76 | $68.58 | $69.76 | +1.54% | 1,046,048 |
| Jun 18, 2026 | $69.95 | $70.48 | $68.12 | $68.70 | -0.68% | 5,065,518 |
| Jun 17, 2026 | $69.33 | $70.56 | $68.96 | $69.17 | +0.22% | 1,379,600 |
| Jun 16, 2026 | $69.48 | $70.95 | $68.97 | $69.02 | +0.20% | 1,148,984 |
| Jun 15, 2026 | $70.29 | $70.63 | $68.81 | $68.88 | -0.25% | 1,189,502 |
| Jun 12, 2026 | $68.42 | $69.41 | $68.07 | $69.05 | +1.92% | 1,083,404 |
| Jun 11, 2026 | $67.12 | $68.10 | $66.75 | $67.75 | +2.30% | 1,205,286 |
| Jun 10, 2026 | $67.81 | $68.20 | $66.12 | $66.22 | -2.37% | 899,586 |
| Jun 9, 2026 | $68.05 | $68.85 | $66.15 | $67.83 | +1.80% | 948,178 |
| Jun 8, 2026 | $66.93 | $66.93 | $66.21 | $66.63 | +0.35% | 1,021,300 |
| Jun 5, 2026 | $65.85 | $66.77 | $65.43 | $66.40 | +0.17% | 718,310 |
| Jun 4, 2026 | $65.58 | $66.77 | $65.45 | $66.29 | +0.94% | 832,078 |
| Jun 3, 2026 | $65.24 | $66.33 | $65.01 | $65.68 | +0.60% | 1,329,286 |
| Jun 2, 2026 | $63.81 | $65.74 | $63.61 | $65.29 | +3.37% | 1,134,314 |
| Jun 1, 2026 | $63.22 | $63.67 | $61.97 | $63.16 | -1.78% | 1,259,046 |
| May 29, 2026 | $63.58 | $64.68 | $63.31 | $64.30 | +0.53% | 1,435,906 |
| May 28, 2026 | $66.75 | $68.19 | $62.14 | $63.96 | -5.80% | 1,585,636 |
| May 27, 2026 | $69.41 | $69.41 | $67.73 | $67.90 | -1.96% | 1,069,020 |
| May 26, 2026 | $67.44 | $69.42 | $66.73 | $69.25 | +3.83% | 984,898 |
| May 22, 2026 | $67.12 | $67.27 | $66.14 | $66.70 | -0.14% | 981,982 |
| May 21, 2026 | $66.71 | $67.34 | $65.76 | $66.79 | -0.37% | 1,124,052 |
| May 20, 2026 | $66.41 | $67.27 | $65.89 | $67.04 | +1.70% | 1,214,088 |
| May 19, 2026 | $67.37 | $67.37 | $65.11 | $65.92 | -3.16% | 1,217,332 |
| May 18, 2026 | $68.63 | $69.45 | $67.71 | $68.07 | -0.22% | 1,340,278 |
| May 15, 2026 | $69.00 | $69.28 | $67.63 | $68.22 | -2.05% | 747,316 |
| May 14, 2026 | $70.31 | $70.55 | $69.60 | $69.65 | -0.18% | 1,011,630 |
| May 13, 2026 | $69.39 | $70.16 | $68.79 | $69.78 | +0.69% | 978,422 |
| May 12, 2026 | $70.09 | $70.14 | $68.06 | $69.30 | -1.51% | 1,545,908 |
| May 11, 2026 | $70.42 | $70.73 | $69.74 | $70.36 | -0.09% | 1,082,260 |
| May 8, 2026 | $70.19 | $70.76 | $69.17 | $70.42 | +2.23% | 1,053,556 |
| May 7, 2026 | $70.00 | $70.42 | $68.71 | $68.88 | -0.98% | 1,329,996 |
| May 6, 2026 | $69.24 | $70.09 | $68.85 | $69.57 | +2.11% | 1,271,358 |
| May 5, 2026 | $66.00 | $68.17 | $65.96 | $68.13 | +4.13% | 869,740 |
| May 4, 2026 | $66.30 | $66.66 | $65.19 | $65.43 | -1.64% | 718,050 |
| May 1, 2026 | $67.78 | $67.78 | $66.46 | $66.52 | -1.77% | 748,920 |
| Apr 30, 2026 | $66.86 | $68.08 | $66.50 | $67.72 | +1.93% | 1,168,782 |
| Apr 29, 2026 | $67.73 | $68.13 | $66.30 | $66.44 | -2.04% | 1,309,200 |
| Apr 28, 2026 | $69.75 | $69.75 | $66.84 | $67.82 | -0.63% | 1,075,196 |
| Apr 27, 2026 | $68.56 | $69.42 | $67.62 | $68.25 | +0.35% | 1,587,864 |
| Apr 24, 2026 | $68.25 | $68.50 | $67.42 | $68.01 | +0.21% | 946,344 |
| Apr 23, 2026 | $67.50 | $68.48 | $67.23 | $67.87 | +0.59% | 1,254,202 |
| Apr 22, 2026 | $68.15 | $69.84 | $66.69 | $67.47 | +0.16% | 1,862,692 |
| Apr 21, 2026 | $61.51 | $67.48 | $61.25 | $67.36 | +11.43% | 3,270,498 |
| Apr 20, 2026 | $60.79 | $61.06 | $59.30 | $60.45 | -1.01% | 1,675,980 |
| Apr 17, 2026 | $60.13 | $61.49 | $59.38 | $61.07 | +3.28% | 4,514,140 |
| Apr 16, 2026 | $60.10 | $60.84 | $59.11 | $59.13 | -2.00% | 1,762,704 |
| Apr 15, 2026 | $62.62 | $62.62 | $60.31 | $60.33 | -2.50% | 1,924,656 |
| Apr 14, 2026 | $61.99 | $62.25 | $61.18 | $61.88 | +0.42% | 1,327,362 |
| Apr 13, 2026 | $60.43 | $61.66 | $60.21 | $61.62 | +1.72% | 1,099,032 |
| Apr 10, 2026 | $60.65 | $60.95 | $60.14 | $60.58 | +0.24% | 882,278 |
| Apr 9, 2026 | $59.13 | $60.68 | $59.13 | $60.44 | +2.03% | 1,091,378 |
| Apr 8, 2026 | $58.28 | $59.50 | $58.28 | $59.23 | +4.97% | 2,197,798 |
| Apr 7, 2026 | $56.21 | $56.68 | $55.84 | $56.43 | +0.13% | 1,373,146 |
| Apr 6, 2026 | $55.34 | $56.48 | $54.93 | $56.35 | +1.79% | 812,384 |
| Apr 2, 2026 | $55.08 | $56.32 | $54.71 | $55.36 | -1.61% | 1,322,130 |
| Apr 1, 2026 | $55.82 | $57.09 | $55.46 | $56.27 | +1.56% | 1,531,190 |
| Mar 31, 2026 | $54.80 | $56.02 | $54.11 | $55.40 | +2.70% | 1,375,572 |
| Mar 30, 2026 | $54.67 | $54.67 | $53.78 | $53.95 | -0.52% | 1,118,676 |
| Mar 27, 2026 | $54.47 | $55.00 | $54.14 | $54.23 | -0.96% | 999,376 |
| Mar 26, 2026 | $55.33 | $55.99 | $54.74 | $54.75 | -2.23% | 1,198,942 |
| Mar 25, 2026 | $56.30 | $56.56 | $55.44 | $56.00 | +0.81% | 1,095,474 |
| Mar 24, 2026 | $54.56 | $55.77 | $54.50 | $55.55 | +0.97% | 1,897,394 |
| Mar 23, 2026 | $55.42 | $56.12 | $54.58 | $55.02 | +2.11% | 1,867,580 |
| Mar 20, 2026 | $54.59 | $55.00 | $53.64 | $53.88 | -1.98% | 5,382,938 |
| Mar 19, 2026 | $54.52 | $55.45 | $54.19 | $54.97 | -0.47% | 1,186,834 |
| Mar 18, 2026 | $55.32 | $55.88 | $55.00 | $55.23 | -0.35% | 990,064 |
| Mar 17, 2026 | $55.75 | $56.07 | $55.01 | $55.43 | +0.27% | 933,882 |
| Mar 16, 2026 | $55.42 | $56.00 | $55.00 | $55.28 | +0.84% | 1,264,600 |
| Mar 13, 2026 | $55.83 | $56.25 | $54.56 | $54.82 | -1.09% | 1,460,340 |
| Mar 12, 2026 | $56.19 | $56.34 | $55.34 | $55.42 | -2.70% | 1,247,682 |
| Mar 11, 2026 | $56.74 | $57.09 | $56.01 | $56.96 | -0.26% | 881,940 |
| Mar 10, 2026 | $57.81 | $58.25 | $56.84 | $57.11 | -0.23% | 1,230,958 |
| Mar 9, 2026 | $56.40 | $57.56 | $55.36 | $57.24 | -0.13% | 1,456,428 |
| Mar 6, 2026 | $57.33 | $57.80 | $56.80 | $57.31 | -2.00% | 1,975,836 |
| Mar 5, 2026 | $58.79 | $59.00 | $57.77 | $58.48 | -1.47% | 1,265,090 |
| Mar 4, 2026 | $59.50 | $59.95 | $58.15 | $59.36 | +0.37% | 927,464 |
| Mar 3, 2026 | $58.08 | $59.37 | $56.82 | $59.14 | -0.67% | 1,484,856 |
| Mar 2, 2026 | $58.22 | $59.82 | $58.00 | $59.54 | +0.94% | 1,238,382 |
| Feb 27, 2026 | $59.59 | $59.94 | $58.14 | $58.98 | -2.08% | 1,810,464 |
| Feb 26, 2026 | $59.60 | $60.46 | $59.02 | $60.23 | +1.58% | 921,948 |
| Feb 25, 2026 | $60.25 | $60.25 | $59.26 | $59.30 | -1.24% | 854,020 |
| Feb 24, 2026 | $59.13 | $60.35 | $59.13 | $60.04 | +1.55% | 1,162,168 |
| Feb 23, 2026 | $59.57 | $60.13 | $58.64 | $59.13 | -1.52% | 826,564 |
| Feb 20, 2026 | $59.62 | $60.43 | $59.22 | $60.04 | +0.82% | 1,033,356 |
| Feb 19, 2026 | $58.26 | $59.60 | $58.25 | $59.55 | +1.80% | 1,588,824 |
| Feb 18, 2026 | $59.02 | $59.85 | $58.22 | $58.50 | -1.50% | 1,961,438 |
| Feb 17, 2026 | $59.27 | $59.65 | $58.23 | $59.39 | -0.58% | 2,133,952 |
| Feb 13, 2026 | $59.40 | $59.94 | $58.13 | $59.73 | +0.51% | 1,486,766 |
| Feb 12, 2026 | $60.61 | $61.40 | $59.35 | $59.43 | -1.43% | 2,008,974 |
| Feb 11, 2026 | $60.21 | $60.59 | $58.52 | $60.29 | +1.08% | 2,000,014 |
| Feb 10, 2026 | $57.81 | $59.79 | $57.76 | $59.64 | +2.92% | 2,500,582 |
| Feb 9, 2026 | $58.99 | $59.13 | $57.83 | $57.95 | -1.66% | 1,912,662 |
| Feb 6, 2026 | $58.37 | $59.21 | $57.85 | $58.93 | +2.26% | 2,650,722 |
| Feb 5, 2026 | $56.44 | $58.34 | $56.31 | $57.63 | +0.53% | 3,032,914 |
| Feb 4, 2026 | $61.51 | $61.63 | $56.29 | $57.33 | -7.28% | 4,012,836 |
| Feb 3, 2026 | $62.00 | $63.52 | $60.42 | $61.83 | -11.16% | 4,546,024 |
| Feb 2, 2026 | $67.75 | $69.65 | $67.75 | $69.59 | +2.23% | 2,536,938 |
| Jan 30, 2026 | $68.01 | $68.70 | $67.09 | $68.07 | -0.90% | 1,727,294 |
| Jan 29, 2026 | $67.97 | $68.82 | $67.55 | $68.69 | +2.13% | 2,020,456 |
| Jan 28, 2026 | $67.21 | $67.83 | $66.16 | $67.26 | +0.06% | 1,312,780 |
| Jan 27, 2026 | $67.03 | $67.63 | $66.44 | $67.22 | +0.46% | 1,019,390 |
| Jan 26, 2026 | $66.61 | $67.04 | $65.95 | $66.91 | +0.82% | 1,147,646 |
| Jan 23, 2026 | $66.56 | $66.62 | $65.68 | $66.37 | -0.29% | 1,182,682 |
| Jan 22, 2026 | $67.20 | $67.43 | $66.31 | $66.56 | -0.56% | 1,572,014 |
| Jan 21, 2026 | $66.17 | $67.54 | $65.88 | $66.94 | +2.11% | 1,552,660 |
| Jan 20, 2026 | $65.85 | $66.61 | $65.13 | $65.56 | -1.29% | 1,690,090 |
| Jan 16, 2026 | $65.48 | $66.72 | $65.40 | $66.42 | +1.58% | 1,076,508 |
| Jan 15, 2026 | $64.72 | $65.70 | $64.56 | $65.38 | +1.70% | 1,485,824 |
| Jan 14, 2026 | $62.95 | $64.58 | $62.88 | $64.29 | +2.03% | 1,995,362 |
| Jan 13, 2026 | $62.57 | $63.19 | $62.13 | $63.01 | +1.29% | 1,172,708 |
| Jan 12, 2026 | $61.60 | $62.80 | $61.56 | $62.20 | +0.65% | 1,410,432 |
| Jan 9, 2026 | $60.96 | $61.98 | $60.74 | $61.80 | +1.87% | 1,281,044 |
| Jan 8, 2026 | $59.54 | $60.72 | $59.11 | $60.67 | +1.89% | 1,095,676 |
| Jan 7, 2026 | $60.05 | $60.24 | $58.99 | $59.54 | -0.69% | 1,203,840 |
| Jan 6, 2026 | $59.39 | $60.00 | $58.53 | $59.96 | +0.58% | 1,224,558 |
| Jan 5, 2026 | $58.48 | $60.24 | $58.40 | $59.61 | +2.06% | 1,673,418 |
| Jan 2, 2026 | $57.55 | $58.51 | $57.40 | $58.41 | +1.75% | 1,047,486 |
| Dec 31, 2025 | $58.17 | $58.46 | $57.38 | $57.40 | -1.38% | 1,662,460 |
| Dec 30, 2025 | $58.83 | $59.07 | $58.15 | $58.21 | -1.10% | 1,344,534 |
| Dec 29, 2025 | $58.94 | $59.24 | $58.37 | $58.86 | -0.36% | 1,117,648 |
| Dec 26, 2025 | $59.11 | $59.26 | $58.63 | $59.07 | -0.16% | 687,746 |
| Dec 24, 2025 | $58.91 | $59.46 | $58.69 | $59.16 | +0.80% | 1,142,712 |
| Dec 23, 2025 | $58.60 | $59.05 | $58.51 | $58.69 | 0.00% | 1,076,922 |
| Dec 22, 2025 | $57.88 | $58.95 | $57.74 | $58.69 | +1.54% | 2,395,548 |
| Dec 19, 2025 | $56.35 | $57.93 | $56.20 | $57.80 | +2.50% | 8,019,722 |
| Dec 18, 2025 | $56.66 | $57.45 | $56.34 | $56.39 | +0.16% | 1,659,432 |
| Dec 17, 2025 | $56.72 | $57.20 | $55.96 | $56.30 | -0.99% | 825,510 |
| Dec 16, 2025 | $57.29 | $57.47 | $56.40 | $56.87 | -0.78% | 953,274 |
| Dec 15, 2025 | $57.14 | $57.64 | $56.98 | $57.31 | +0.67% | 1,308,524 |
| Dec 12, 2025 | $57.24 | $57.27 | $56.39 | $56.93 | -0.12% | 837,696 |
| Dec 11, 2025 | $56.60 | $57.44 | $56.40 | $57.00 | +1.04% | 1,280,630 |
| Dec 10, 2025 | $54.90 | $56.70 | $54.90 | $56.42 | +2.61% | 2,538,310 |
| Dec 9, 2025 | $55.88 | $56.32 | $54.93 | $54.98 | -1.65% | 997,580 |
| Dec 8, 2025 | $56.88 | $56.95 | $55.55 | $55.90 | -1.49% | 1,889,360 |
| Dec 5, 2025 | $56.47 | $56.79 | $56.07 | $56.75 | +0.42% | 1,022,890 |
| Dec 4, 2025 | $55.68 | $56.64 | $55.50 | $56.51 | +1.27% | 1,024,146 |
| Dec 3, 2025 | $55.51 | $56.58 | $55.47 | $55.80 | +0.78% | 1,600,976 |
| Dec 2, 2025 | $55.18 | $55.93 | $54.94 | $55.37 | +0.98% | 2,032,542 |
| Dec 1, 2025 | $54.64 | $55.40 | $54.50 | $54.84 | -0.18% | 1,570,874 |
| Nov 28, 2025 | $55.20 | $55.50 | $54.82 | $54.94 | -0.46% | 533,430 |
| Nov 26, 2025 | $54.79 | $55.69 | $54.77 | $55.19 | +0.50% | 921,678 |
| Nov 25, 2025 | $54.25 | $55.17 | $54.23 | $54.92 | +1.69% | 1,177,492 |
| Nov 24, 2025 | $53.29 | $54.57 | $52.96 | $54.00 | +1.32% | 1,376,756 |
| Nov 21, 2025 | $52.31 | $53.82 | $52.09 | $53.30 | +1.97% | 2,280,072 |
| Nov 20, 2025 | $54.18 | $54.59 | $52.15 | $52.27 | -2.16% | 1,742,250 |
| Nov 19, 2025 | $53.03 | $53.89 | $53.03 | $53.42 | +1.14% | 1,043,052 |
| Nov 18, 2025 | $52.23 | $53.08 | $52.00 | $52.82 | +0.79% | 1,100,528 |
| Nov 17, 2025 | $53.38 | $53.87 | $52.31 | $52.41 | -1.97% | 1,158,440 |
| Nov 14, 2025 | $52.97 | $54.08 | $52.97 | $53.46 | -0.21% | 923,686 |
| Nov 13, 2025 | $54.60 | $54.95 | $53.40 | $53.58 | -1.81% | 972,426 |
| Nov 12, 2025 | $54.21 | $54.94 | $54.14 | $54.56 | +0.78% | 821,760 |
| Nov 11, 2025 | $53.80 | $54.44 | $53.58 | $54.14 | +0.52% | 1,012,824 |
| Nov 10, 2025 | $53.80 | $54.54 | $53.33 | $53.86 | +0.59% | 1,187,696 |
| Nov 7, 2025 | $53.09 | $53.80 | $52.70 | $53.55 | +0.58% | 1,113,624 |
| Nov 6, 2025 | $53.98 | $54.37 | $53.02 | $53.24 | -1.35% | 1,709,656 |
| Nov 5, 2025 | $53.14 | $54.74 | $53.04 | $53.97 | +0.62% | 2,060,366 |
| Nov 4, 2025 | $53.58 | $53.98 | $53.02 | $53.63 | -0.69% | 1,304,710 |
| Nov 3, 2025 | $52.87 | $54.06 | $52.41 | $54.00 | +2.01% | 1,659,468 |
| Oct 31, 2025 | $52.90 | $53.15 | $52.28 | $52.94 | +0.43% | 1,000,784 |
| Oct 30, 2025 | $52.56 | $53.87 | $52.07 | $52.71 | +0.63% | 2,041,626 |
| Oct 29, 2025 | $52.21 | $53.27 | $51.91 | $52.38 | +0.34% | 1,640,400 |
| Oct 28, 2025 | $51.60 | $52.35 | $51.35 | $52.21 | +0.67% | 1,078,528 |
| Oct 27, 2025 | $51.95 | $52.07 | $51.20 | $51.86 | +0.70% | 1,234,872 |
| Oct 24, 2025 | $52.40 | $52.89 | $51.43 | $51.50 | -1.17% | 1,439,008 |
| Oct 23, 2025 | $52.60 | $53.14 | $51.79 | $52.11 | 0.00% | 1,845,396 |
| Oct 22, 2025 | $52.20 | $52.64 | $51.46 | $52.11 | -0.16% | 2,176,458 |
| Oct 21, 2025 | $49.79 | $52.33 | $49.51 | $52.19 | +4.10% | 1,812,294 |
| Oct 20, 2025 | $49.79 | $50.39 | $49.53 | $50.14 | – | 1,179,278 |
Seasonality
MLI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.2% | 4.5% | -3.9% | 2.7% | 0.8% | 2.0% | 8.3% | -1.4% | -0.2% | 3.7% | 5.1% | 1.7% |
| Months up | 5 of 10 | 7 of 10 | 2 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 9 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 18.6% | -13.4% | -5.8% | 22.2% | -5.0% | -4.2% | 8.0% | -6.0% | -2.6% | -10.0% | ||
| 2025 | -0.8% | 1.8% | -4.7% | -3.4% | 5.9% | 2.4% | 7.4% | 12.4% | 5.7% | 4.7% | 3.8% | 4.7% |
| 2024 | 1.8% | 7.0% | 5.4% | 3.5% | 5.5% | -3.0% | 24.6% | 2.5% | 2.2% | 10.6% | -1.5% | -1.5% |
| 2023 | 11.1% | 12.8% | -0.2% | -2.2% | 3.4% | 18.0% | -7.1% | -4.4% | -2.6% | 0.3% | 10.5% | 13.5% |
| 2022 | -13.0% | 10.4% | -4.6% | -0.0% | -0.6% | -0.6% | 26.3% | -6.2% | -5.5% | 5.4% | 9.8% | -13.9% |
| 2021 | -2.7% | 19.0% | 2.1% | 8.5% | 3.5% | -6.5% | 0.2% | 2.8% | -7.6% | 28.1% | 5.1% | 7.5% |
| 2020 | -8.1% | -4.1% | -14.0% | 8.2% | 3.4% | -0.4% | 5.2% | 6.2% | -8.6% | 6.9% | 13.2% | 7.5% |
| 2019 | 10.9% | 27.6% | -4.9% | -6.9% | -7.6% | 9.0% | 3.1% | -12.7% | 9.2% | 7.3% | 2.0% | 1.5% |
| 2018 | -6.6% | -19.9% | -0.9% | 3.9% | 11.5% | -2.3% | 12.2% | -3.4% | -9.1% | -16.0% | -2.2% | -1.5% |
| 2017 | 0.8% | 3.9% | -11.1% | -6.4% | -11.4% | 7.7% | 3.4% | -5.0% | 17.2% | -0.6% | 5.0% | -2.7% |