# Price History for MLI

> End-of-day price history, dividends, and splits for MLI.

Data as of Nov 10, 2026 (end of day).

## MLI quote

| Field | Value |
|---|---|
| Last | 55.00 |
| Change | +0.21 |
| Open | 54.79 |
| Previous | 54.79 |
| High | 55.35 |
| Low | 54.54 |
| Bid | - |
| Ask | - |
| Volume | 1,561,496 |
| Trades | - |
| Dividend | 0.18 |
| Yield | 1.27% |
| Ex-Div | Dec 4, 2026 |
| Split Date | Jul 1, 2026 |
| Impl Vol | 36.2% |
| Hist Vol | 34.3% |
| Opt Volume | 486 |
| Open Int | 9,085 |

Sessions from Aug 10, 2026 to Nov 10, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-10 and 2026-11-10). Example: `/quotes/stock-prices/MLI.md?from=2023-11-10&to=2026-11-10`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 10, 2026 | 54.79 | 55.35 | 54.54 | 55.00 | +0.21 | 1,561,496 | 486 | 0.362 | 0.343 |
| Nov 9, 2026 | 54.12 | 55.21 | 53.95 | 54.79 | +1.83 | 1,778,456 | 5,258 | 0.366 | 0.343 |
| Nov 6, 2026 | 53.44 | 53.88 | 52.55 | 52.96 | +0.52 | 1,969,000 | 87 | 0.344 | 0.341 |
| Nov 5, 2026 | 54.69 | 55.33 | 52.25 | 52.44 | -2.76 | 2,832,300 | 58 | 0.362 | 0.341 |
| Nov 4, 2026 | 55.78 | 55.90 | 53.79 | 55.20 | -0.35 | 1,695,466 | 1,035 | 0.305 | 0.337 |
| Nov 3, 2026 | 55.85 | 55.87 | 55.21 | 55.55 | +0.39 | 1,488,700 | 237 | 0.308 | 0.337 |
| Nov 2, 2026 | 55.48 | 55.87 | 54.70 | 55.16 | +0.60 | 1,318,475 | 62 | 0.301 | 0.338 |
| Oct 30, 2026 | 54.85 | 55.25 | 54.30 | 54.56 | -1.22 | 1,911,262 | 26 | 0.285 | 0.337 |
| Oct 29, 2026 | 55.19 | 56.34 | 55.10 | 55.78 | +0.48 | 1,507,808 | 155 | 0.307 | 0.337 |
| Oct 28, 2026 | 55.59 | 55.78 | 54.06 | 55.30 | +0.42 | 1,725,852 | 96 | 0.269 | 0.337 |
| Oct 27, 2026 | 55.11 | 55.23 | 54.60 | 54.88 | +0.51 | 1,830,416 | 54 | 0.310 | 0.337 |
| Oct 26, 2026 | 54.71 | 55.04 | 54.15 | 54.37 | +0.26 | 2,430,362 | 246 | 0.331 | 0.337 |
| Oct 23, 2026 | 54.23 | 55.05 | 54.01 | 54.11 | -0.42 | 2,098,359 | 380 | 0.332 | 0.337 |
| Oct 22, 2026 | 56.06 | 56.50 | 53.65 | 54.53 | -3.01 | 2,911,876 | 1,047 | 0.308 | 0.337 |
| Oct 21, 2026 | 57.66 | 58.16 | 57.06 | 57.54 | +0.73 | 2,219,985 | 824 | 0.315 | 0.332 |
| Oct 20, 2026 | 57.99 | 58.85 | 54.17 | 56.81 | -4.01 | 4,235,862 | 915 | 0.303 | 0.335 |
| Oct 19, 2026 | 60.52 | 60.99 | 60.07 | 60.82 | +0.75 | 1,040,438 | 672 | 0.362 | 0.328 |
| Oct 16, 2026 | 60.77 | 61.48 | 59.96 | 60.07 | -0.53 | 2,287,804 | 37 | 0.348 | 0.327 |
| Oct 15, 2026 | 60.41 | 60.72 | 59.95 | 60.60 | -0.15 | 1,305,282 | 12 | 0.000 | 0.327 |
| Oct 14, 2026 | 61.07 | 61.66 | 60.11 | 60.75 | -0.76 | 1,190,586 | 342 | 0.345 | 0.327 |
| Oct 13, 2026 | 60.64 | 61.90 | 60.52 | 61.51 | +0.64 | 874,837 | 656 | 0.304 | 0.328 |
| Oct 12, 2026 | 60.71 | 61.55 | 60.58 | 60.87 | +0.16 | 954,601 | 75 | 0.345 | 0.328 |
| Oct 9, 2026 | 60.90 | 61.18 | 60.19 | 60.71 | +0.22 | 828,667 | 34 | 0.315 | 0.328 |
| Oct 8, 2026 | 59.93 | 60.83 | 59.93 | 60.49 | +0.27 | 1,311,234 | 20 | 0.298 | 0.329 |
| Oct 7, 2026 | 62.11 | 62.13 | 60.00 | 60.22 | -2.91 | 1,150,335 | 90 | 0.328 | 0.329 |
| Oct 6, 2026 | 63.36 | 63.52 | 62.47 | 63.13 | +0.16 | 1,054,493 | 93 | 0.312 | 0.326 |
| Oct 5, 2026 | 62.44 | 64.21 | 61.70 | 62.97 | +0.41 | 1,938,629 | 129 | 0.315 | 0.326 |
| Oct 2, 2026 | 62.00 | 63.16 | 62.00 | 62.56 | +0.00 | 1,250,335 | 184 | 0.320 | 0.326 |
| Oct 1, 2026 | 61.33 | 61.73 | 59.99 | 61.32 | +0.71 | 1,826,228 | 9 | 0.270 | 0.325 |
| Sep 30, 2026 | 61.00 | 61.09 | 60.23 | 60.61 | -0.18 | 1,432,752 | 25 | 0.314 | 0.325 |
| Sep 29, 2026 | 60.95 | 61.13 | 60.15 | 60.79 | -0.18 | 870,234 | 242 | 0.324 | 0.325 |
| Sep 28, 2026 | 60.21 | 61.60 | 60.00 | 60.97 | +0.45 | 1,434,561 | 243 | 0.334 | 0.326 |
| Sep 25, 2026 | 60.09 | 60.80 | 59.49 | 60.52 | +0.50 | 1,287,423 | 634 | 0.306 | 0.326 |
| Sep 24, 2026 | 59.76 | 60.61 | 59.76 | 60.02 | -0.31 | 2,024,713 | 558 | 0.285 | 0.326 |
| Sep 23, 2026 | 59.70 | 61.02 | 59.60 | 60.33 | +0.43 | 1,250,182 | 2,890 | 0.330 | 0.326 |
| Sep 22, 2026 | 60.26 | 60.65 | 59.82 | 59.90 | -0.03 | 2,095,495 | 126 | 0.248 | 0.326 |
| Sep 21, 2026 | 60.97 | 60.99 | 59.90 | 59.93 | -0.14 | 1,338,506 | 290 | 0.286 | 0.327 |
| Sep 18, 2026 | 60.37 | 60.60 | 59.63 | 60.07 | -0.26 | 9,184,358 | 254 | 0.346 | 0.327 |
| Sep 17, 2026 | 61.63 | 61.65 | 60.05 | 60.33 | -0.21 | 1,358,495 | 86 | 0.310 | 0.327 |
| Sep 16, 2026 | 60.91 | 61.00 | 59.91 | 60.54 | +0.01 | 1,689,291 | 71 | 0.296 | 0.327 |
| Sep 15, 2026 | 59.21 | 60.78 | 59.21 | 60.53 | +0.53 | 1,604,484 | 75 | 0.301 | 0.327 |
| Sep 14, 2026 | 59.29 | 60.50 | 57.82 | 60.00 | -0.53 | 2,009,871 | 60 | 0.376 | 0.327 |
| Sep 11, 2026 | 61.15 | 61.15 | 60.22 | 60.54 | +0.38 | 1,090,486 | 47 | 0.307 | 0.327 |
| Sep 10, 2026 | 63.15 | 63.15 | 60.00 | 60.16 | -3.55 | 1,210,463 | 118 | 0.318 | 0.327 |
| Sep 9, 2026 | 63.09 | 64.02 | 62.87 | 63.71 | +0.13 | 1,011,531 | 26 | 0.334 | 0.322 |
| Sep 8, 2026 | 63.91 | 64.13 | 63.49 | 63.58 | +0.00 | 1,494,181 | 31 | 0.343 | 0.323 |
| Sep 4, 2026 | 62.73 | 63.94 | 62.73 | 63.74 | +0.78 | 828,647 | 9 | 0.330 | 0.322 |
| Sep 3, 2026 | 62.22 | 63.09 | 61.38 | 62.96 | +0.89 | 1,066,790 | 95 | 0.313 | 0.323 |
| Sep 2, 2026 | 61.45 | 62.38 | 61.15 | 62.07 | +1.03 | 1,482,625 | 51 | 0.320 | 0.322 |
| Sep 1, 2026 | 61.82 | 62.71 | 60.60 | 61.04 | -1.37 | 1,116,056 | 34 | 0.322 | 0.322 |
| Aug 31, 2026 | 62.73 | 63.05 | 62.28 | 62.41 | -0.39 | 1,254,450 | 21 | 0.337 | 0.322 |
| Aug 28, 2026 | 64.18 | 64.61 | 62.56 | 62.80 | -1.38 | 1,212,727 | 50 | 0.398 | 0.322 |
| Aug 27, 2026 | 64.08 | 64.66 | 63.23 | 64.18 | +0.10 | 1,313,298 | 39 | 0.307 | 0.321 |
| Aug 26, 2026 | 61.44 | 64.10 | 61.44 | 64.08 | +2.57 | 1,266,500 | 53 | 0.318 | 0.321 |
| Aug 25, 2026 | 64.08 | 65.08 | 59.82 | 61.51 | -1.94 | 2,063,237 | 200 | 0.294 | 0.319 |
| Aug 24, 2026 | 63.09 | 64.11 | 63.03 | 63.45 | +0.23 | 1,114,244 | 361 | 0.304 | 0.317 |
| Aug 21, 2026 | 62.38 | 63.82 | 62.38 | 63.22 | +1.26 | 1,424,347 | 417 | 0.316 | 0.320 |
| Aug 20, 2026 | 62.29 | 63.28 | 61.60 | 61.96 | -0.77 | 872,009 | 75 | 0.283 | 0.319 |
| Aug 19, 2026 | 64.62 | 65.09 | 62.67 | 62.73 | -1.75 | 1,124,712 | 98 | 0.217 | 0.319 |
| Aug 18, 2026 | 65.71 | 65.71 | 64.11 | 64.48 | -2.15 | 816,901 | 71 | 0.325 | 0.318 |
| Aug 17, 2026 | 65.91 | 67.11 | 65.72 | 66.63 | +0.73 | 889,909 | 69 | 0.341 | 0.316 |
| Aug 14, 2026 | 66.50 | 66.80 | 65.55 | 65.90 | -0.72 | 1,252,762 | 75 | 0.329 | 0.316 |
| Aug 13, 2026 | 68.06 | 68.25 | 66.58 | 66.62 | -1.66 | 843,660 | 59 | 0.341 | 0.316 |
| Aug 12, 2026 | 69.04 | 69.48 | 67.73 | 68.28 | -0.17 | 815,208 | 18 | 0.322 | 0.315 |
| Aug 11, 2026 | 68.88 | 69.95 | 68.24 | 68.45 | -0.45 | 960,924 | 113 | 0.326 | 0.317 |
| Aug 10, 2026 | 69.42 | 69.95 | 68.72 | 68.90 | +0.05 | 1,103,219 | 56 | 0.339 | 0.317 |

## Dividend History

| Ex-Date | Pay Date | Amount | Annual | Yield |
|---|---|---:|---:|---:|
| Sep 4, 2028 | - | 0.18 | 0.70 | 1.27% |
| Jun 5, 2028 | - | 0.18 | 0.70 | 1.27% |
| Mar 6, 2028 | - | 0.18 | 0.70 | 1.27% |
| Dec 6, 2027 | - | 0.18 | 0.70 | 1.27% |
| Sep 6, 2027 | - | 0.18 | 0.70 | 1.27% |
| Jun 7, 2027 | - | 0.18 | 0.70 | 1.27% |
| Mar 8, 2027 | - | 0.18 | 0.70 | 1.27% |
| Dec 4, 2026 | Dec 18, 2026 | 0.18 | 0.70 | 1.27% |
| Sep 4, 2026 | Sep 18, 2026 | 0.18 | 0.70 | 1.10% |
| Jun 5, 2026 | Jun 19, 2026 | 0.35 | 1.40 | 1.05% |
| Mar 13, 2026 | Mar 27, 2026 | 0.35 | 1.40 | 1.28% |
| Dec 5, 2025 | Dec 19, 2025 | 0.25 | 1.00 | 0.88% |

## Split History

| Split Date | Factor | Announced |
|---|---:|---|
| Jul 1, 2026 | 2.000 | - |
| Oct 23, 2023 | 2.000 | - |
| Mar 31, 2014 | 0.500 | Feb 21, 2014 |

## More for MLI

- [Quote](https://www.optionistics.com/quotes/stock-quotes/MLI.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/MLI.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/MLI.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=MLI)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/MLI.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/MLI.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/MLI.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/MLI.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt