Paul Mueller Company (MUEL)
OTCMKTS
· Delayed Price · Currency is USD
296.00
+8.00 (2.78%)
At close: May 12, 2025
Paul Mueller Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 302.11 | 302.11 | 294.80 | 296.00 | 296.00 | 2.78% | 324 |
| May 9, 2025 | 285.00 | 330.00 | 285.00 | 288.00 | 288.00 | 1.77% | 192 |
| May 8, 2025 | 264.96 | 288.00 | 264.96 | 283.00 | 283.00 | 6.81% | 464 |
| May 7, 2025 | 285.00 | 286.00 | 259.00 | 264.96 | 264.96 | -1.87% | 1,651 |
| May 6, 2025 | 263.50 | 277.56 | 263.50 | 270.00 | 270.00 | 3.85% | 579 |
| May 5, 2025 | 252.10 | 264.00 | 252.00 | 260.00 | 260.00 | 3.13% | 1,579 |
| May 2, 2025 | 252.10 | 252.10 | 250.51 | 252.10 | 252.10 | - | 325 |
| May 1, 2025 | 255.00 | 255.00 | 251.70 | 252.10 | 252.10 | -0.36% | 235 |
| Apr 30, 2025 | 254.28 | 255.00 | 253.00 | 253.00 | 253.00 | -0.39% | 182 |
| Apr 29, 2025 | 254.00 | 254.00 | 253.55 | 254.00 | 254.00 | - | 90 |
| Apr 28, 2025 | 253.00 | 255.00 | 248.12 | 254.00 | 254.00 | -0.39% | 953 |
| Apr 25, 2025 | 254.00 | 255.00 | 250.00 | 255.00 | 255.00 | 0.39% | 2,691 |
| Apr 24, 2025 | 254.98 | 254.98 | 249.75 | 254.00 | 254.00 | 0.83% | 1,216 |
| Apr 23, 2025 | 254.74 | 255.00 | 250.50 | 251.90 | 251.90 | -0.24% | 1,592 |
| Apr 22, 2025 | 254.95 | 254.98 | 249.00 | 252.50 | 252.50 | 0.10% | 1,133 |
| Apr 21, 2025 | 249.50 | 258.00 | 249.50 | 252.25 | 252.25 | 1.18% | 1,947 |
| Apr 17, 2025 | 249.50 | 250.00 | 248.34 | 249.30 | 249.30 | -0.08% | 1,505 |
| Apr 16, 2025 | 248.00 | 250.00 | 248.00 | 249.50 | 249.50 | 1.01% | 1,198 |
| Apr 15, 2025 | 248.00 | 248.25 | 247.00 | 247.00 | 247.00 | -0.40% | 1,315 |
| Apr 14, 2025 | 247.43 | 248.00 | 247.43 | 248.00 | 248.00 | 0.30% | 125 |
| Apr 11, 2025 | 246.75 | 247.75 | 246.75 | 247.26 | 247.26 | 0.92% | 1,237 |
| Apr 10, 2025 | 245.10 | 245.10 | 245.00 | 245.00 | 245.00 | -0.71% | 1,172 |
| Apr 9, 2025 | 244.00 | 246.75 | 242.00 | 246.75 | 246.75 | 1.13% | 274 |
| Apr 8, 2025 | 246.00 | 246.00 | 241.90 | 244.00 | 244.00 | -0.81% | 181 |
| Apr 7, 2025 | 246.40 | 248.00 | 244.10 | 246.00 | 246.00 | -0.40% | 388 |
| Apr 4, 2025 | 248.50 | 249.99 | 246.60 | 247.00 | 247.00 | - | 418 |
| Apr 3, 2025 | 246.00 | 248.90 | 245.01 | 247.01 | 247.01 | 0.41% | 753 |
| Apr 2, 2025 | 247.50 | 255.00 | 246.00 | 246.00 | 246.00 | 0.82% | 1,155 |
| Apr 1, 2025 | 223.00 | 248.00 | 223.00 | 244.01 | 244.01 | 22.62% | 1,433 |
| Mar 28, 2025 | 199.00 | 199.00 | 198.99 | 198.99 | 198.99 | -0.50% | 3 |
| Mar 27, 2025 | 187.00 | 200.00 | 186.00 | 200.00 | 200.00 | 6.95% | 462 |
| Mar 25, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - | 77 |
| Mar 24, 2025 | 190.00 | 190.00 | 186.00 | 187.00 | 187.00 | 0.51% | 141 |
| Mar 21, 2025 | 190.00 | 190.00 | 186.05 | 186.05 | 186.05 | 1.08% | 55 |
| Mar 19, 2025 | 193.00 | 193.00 | 184.06 | 184.06 | 184.06 | -11.51% | 20 |
| Mar 17, 2025 | 192.00 | 208.00 | 192.00 | 208.00 | 208.00 | 9.47% | 96 |
| Mar 13, 2025 | 191.00 | 191.00 | 188.00 | 190.00 | 190.00 | 1.06% | 71 |
| Mar 12, 2025 | 184.06 | 188.00 | 184.06 | 188.00 | 188.00 | -4.57% | 20 |
| Mar 11, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 3.68% | 152 |
| Mar 3, 2025 | 201.00 | 201.00 | 190.00 | 190.00 | 190.00 | -3.79% | 55 |
| Feb 28, 2025 | 197.50 | 197.50 | 197.49 | 197.49 | 197.49 | 1.28% | 30 |
| Feb 25, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 194.77 | - | 33 |
| Feb 24, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 194.77 | - | 11 |
| Feb 14, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 194.77 | - | 50 |
| Feb 7, 2025 | 195.80 | 200.00 | 195.00 | 195.00 | 194.77 | -8.44% | 96 |
| Feb 6, 2025 | 212.97 | 212.97 | 212.97 | 212.97 | 212.72 | 6.48% | 1 |
| Feb 5, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 199.76 | 1.52% | 100 |
| Feb 4, 2025 | 197.01 | 197.01 | 197.01 | 197.01 | 196.78 | 1.03% | 10 |
| Feb 3, 2025 | 200.00 | 212.99 | 195.00 | 195.00 | 194.77 | -2.50% | 41 |
| Jan 31, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 199.76 | 1.52% | 120 |