Paul Mueller Company (MUEL)
OTCMKTS
· Delayed Price · Currency is USD
412.59
+0.59 (0.14%)
At close: Sep 26, 2025
Paul Mueller Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 413.00 | 414.00 | 410.00 | 412.59 | 412.59 | 0.14% | 146 |
| Sep 25, 2025 | 400.25 | 414.25 | 400.25 | 412.00 | 412.00 | -0.36% | 30 |
| Sep 24, 2025 | 413.00 | 413.75 | 401.50 | 413.50 | 413.50 | 0.85% | 79 |
| Sep 23, 2025 | 404.96 | 415.25 | 380.00 | 410.00 | 410.00 | -1.20% | 457 |
| Sep 22, 2025 | 379.95 | 420.00 | 379.95 | 415.00 | 415.00 | 10.67% | 1,030 |
| Sep 19, 2025 | 360.01 | 375.00 | 360.00 | 375.00 | 375.00 | 4.17% | 76 |
| Sep 18, 2025 | 382.74 | 382.99 | 360.00 | 360.00 | 360.00 | -5.33% | 482 |
| Sep 17, 2025 | 379.95 | 381.00 | 367.35 | 380.25 | 380.25 | 0.60% | 378 |
| Sep 16, 2025 | 375.00 | 378.00 | 369.00 | 378.00 | 378.00 | -0.40% | 319 |
| Sep 15, 2025 | 385.00 | 385.00 | 374.00 | 379.50 | 379.50 | -1.36% | 158 |
| Sep 12, 2025 | 380.25 | 385.00 | 380.25 | 384.75 | 384.75 | 1.38% | 76 |
| Sep 11, 2025 | 379.50 | 379.50 | 379.50 | 379.50 | 379.50 | -0.13% | 5 |
| Sep 10, 2025 | 376.25 | 385.00 | 375.25 | 380.00 | 380.00 | -1.04% | 450 |
| Sep 9, 2025 | 383.00 | 385.00 | 375.00 | 384.00 | 384.00 | 0.26% | 130 |
| Sep 8, 2025 | 372.01 | 383.00 | 369.74 | 383.00 | 383.00 | 2.95% | 272 |
| Sep 5, 2025 | 378.50 | 378.50 | 371.50 | 372.01 | 372.01 | -1.71% | 210 |
| Sep 4, 2025 | 375.00 | 378.50 | 372.00 | 378.50 | 378.50 | -0.39% | 218 |
| Sep 3, 2025 | 379.99 | 382.00 | 379.99 | 380.00 | 380.00 | 1.33% | 121 |
| Sep 2, 2025 | 375.00 | 379.99 | 367.35 | 375.00 | 375.00 | 2.39% | 359 |
| Aug 29, 2025 | 362.01 | 375.00 | 360.00 | 366.25 | 366.25 | 0.34% | 309 |
| Aug 28, 2025 | 390.00 | 390.00 | 365.00 | 365.00 | 365.00 | -7.36% | 383 |
| Aug 27, 2025 | 397.97 | 397.97 | 380.51 | 394.00 | 394.00 | 1.03% | 213 |
| Aug 26, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | 100 |
| Aug 25, 2025 | 399.00 | 399.00 | 380.45 | 390.00 | 389.70 | -2.26% | 86 |
| Aug 22, 2025 | 399.75 | 402.31 | 391.25 | 399.00 | 398.69 | -0.19% | 231 |
| Aug 21, 2025 | 400.01 | 400.50 | 391.13 | 399.75 | 399.44 | -0.19% | 143 |
| Aug 20, 2025 | 400.25 | 410.00 | 400.01 | 400.51 | 400.20 | -2.31% | 148 |
| Aug 19, 2025 | 419.75 | 420.00 | 395.01 | 410.00 | 409.68 | -5.30% | 69 |
| Aug 18, 2025 | 415.25 | 433.00 | 400.01 | 432.95 | 432.62 | 0.69% | 183 |
| Aug 15, 2025 | 378.00 | 430.00 | 378.00 | 430.00 | 429.67 | 2.38% | 77 |
| Aug 14, 2025 | 438.75 | 438.75 | 400.00 | 420.00 | 419.68 | -3.51% | 198 |
| Aug 13, 2025 | 436.50 | 439.25 | 435.27 | 435.27 | 434.94 | - | 64 |
| Aug 12, 2025 | 447.63 | 448.50 | 378.47 | 435.25 | 434.92 | -2.85% | 391 |
| Aug 11, 2025 | 428.00 | 451.50 | 420.25 | 448.00 | 447.66 | 4.43% | 845 |
| Aug 8, 2025 | 425.00 | 429.99 | 412.25 | 429.00 | 428.67 | 3.37% | 325 |
| Aug 7, 2025 | 405.00 | 415.00 | 405.00 | 415.00 | 414.68 | 2.47% | 263 |
| Aug 6, 2025 | 404.55 | 405.00 | 404.55 | 405.00 | 404.69 | 0.03% | 61 |
| Aug 5, 2025 | 404.99 | 404.99 | 404.00 | 404.86 | 404.55 | 0.03% | 136 |
| Aug 4, 2025 | 401.00 | 404.99 | 399.55 | 404.75 | 404.44 | 1.19% | 304 |
| Aug 1, 2025 | 395.00 | 400.00 | 390.00 | 400.00 | 399.69 | 1.27% | 17 |
| Jul 31, 2025 | 390.25 | 401.00 | 363.00 | 395.00 | 394.70 | 1.28% | 377 |
| Jul 30, 2025 | 400.95 | 401.00 | 390.00 | 390.00 | 389.70 | -2.73% | 93 |
| Jul 29, 2025 | 380.00 | 405.00 | 380.00 | 400.95 | 400.64 | 5.79% | 271 |
| Jul 28, 2025 | 370.00 | 384.00 | 362.00 | 379.00 | 378.71 | 2.43% | 1,221 |
| Jul 25, 2025 | 368.00 | 370.00 | 361.25 | 370.00 | 369.72 | 0.55% | 47 |
| Jul 24, 2025 | 365.00 | 368.00 | 355.10 | 367.99 | 367.71 | 3.63% | 242 |
| Jul 23, 2025 | 363.00 | 365.00 | 355.10 | 355.10 | 354.83 | -2.65% | 99 |
| Jul 22, 2025 | 362.05 | 365.00 | 362.05 | 364.75 | 364.47 | 0.75% | 26 |
| Jul 21, 2025 | 364.99 | 365.00 | 362.05 | 362.05 | 361.77 | -0.81% | 144 |
| Jul 18, 2025 | 365.00 | 365.00 | 362.25 | 365.00 | 364.72 | - | 31 |