Paul Mueller Company (MUEL)
OTCMKTS · Delayed Price · Currency is USD
395.00
-29.00 (-6.84%)
At close: Dec 19, 2025
Paul Mueller Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 422.50 | 422.50 | 363.60 | 395.00 | 395.00 | -6.84% | 602 |
| Dec 18, 2025 | 425.00 | 425.00 | 422.75 | 424.00 | 424.00 | 0.40% | 28 |
| Dec 17, 2025 | 426.00 | 428.95 | 419.70 | 422.30 | 422.30 | -1.56% | 169 |
| Dec 16, 2025 | 434.69 | 434.69 | 424.71 | 429.00 | 429.00 | -0.92% | 302 |
| Dec 15, 2025 | 433.01 | 438.41 | 433.00 | 433.00 | 433.00 | -1.37% | 414 |
| Dec 12, 2025 | 438.10 | 439.00 | 438.00 | 439.00 | 439.00 | 0.20% | 75 |
| Dec 11, 2025 | 440.00 | 440.00 | 438.11 | 438.11 | 438.11 | -0.29% | 26 |
| Dec 10, 2025 | 433.10 | 440.00 | 433.10 | 439.40 | 439.40 | -0.09% | 56 |
| Dec 8, 2025 | 435.49 | 439.95 | 435.49 | 439.78 | 439.78 | 1.54% | 224 |
| Dec 5, 2025 | 432.00 | 439.98 | 432.00 | 433.10 | 433.10 | 0.14% | 57 |
| Dec 4, 2025 | 438.10 | 440.00 | 430.25 | 432.50 | 432.50 | -1.55% | 99 |
| Dec 3, 2025 | 443.11 | 443.11 | 438.22 | 439.29 | 439.29 | -0.86% | 117 |
| Dec 2, 2025 | 443.34 | 445.00 | 443.00 | 443.10 | 443.10 | 0.89% | 116 |
| Dec 1, 2025 | 435.15 | 450.00 | 435.15 | 439.19 | 439.19 | -1.97% | 557 |
| Nov 28, 2025 | 455.00 | 455.00 | 434.70 | 448.00 | 448.00 | -1.54% | 295 |
| Nov 26, 2025 | 459.61 | 459.61 | 454.70 | 454.99 | 454.99 | -1.09% | 120 |
| Nov 25, 2025 | 455.05 | 460.00 | 455.05 | 460.00 | 459.70 | 1.08% | 23 |
| Nov 24, 2025 | 455.00 | 462.00 | 455.00 | 455.06 | 454.77 | -1.83% | 235 |
| Nov 21, 2025 | 455.00 | 482.45 | 455.00 | 463.53 | 463.23 | -2.04% | 129 |
| Nov 20, 2025 | 482.70 | 482.70 | 473.20 | 473.20 | 472.89 | -2.07% | 333 |
| Nov 19, 2025 | 482.00 | 483.19 | 477.41 | 483.19 | 482.87 | 0.87% | 138 |
| Nov 18, 2025 | 477.50 | 482.88 | 477.50 | 479.01 | 478.70 | 0.37% | 702 |
| Nov 17, 2025 | 477.00 | 480.00 | 477.00 | 477.26 | 476.95 | 0.17% | 191 |
| Nov 14, 2025 | 472.51 | 476.50 | 471.30 | 476.45 | 476.14 | 0.52% | 78 |
| Nov 13, 2025 | 472.05 | 477.34 | 472.05 | 474.00 | 473.69 | 0.32% | 338 |
| Nov 12, 2025 | 474.98 | 475.00 | 472.50 | 472.50 | 472.19 | -0.53% | 336 |
| Nov 11, 2025 | 479.50 | 480.00 | 474.83 | 475.00 | 474.69 | -0.99% | 335 |
| Nov 10, 2025 | 474.80 | 479.99 | 471.00 | 479.75 | 479.44 | -0.05% | 110 |
| Nov 7, 2025 | 459.50 | 483.00 | 459.50 | 480.00 | 479.69 | 1.28% | 1,685 |
| Nov 6, 2025 | 474.40 | 474.80 | 460.00 | 473.94 | 473.63 | -0.18% | 1,725 |
| Nov 5, 2025 | 474.17 | 474.80 | 463.95 | 474.80 | 474.49 | 0.21% | 879 |
| Nov 4, 2025 | 471.75 | 474.99 | 471.71 | 473.79 | 473.48 | 0.43% | 469 |
| Nov 3, 2025 | 474.99 | 474.99 | 470.00 | 471.75 | 471.44 | -0.68% | 279 |
| Oct 31, 2025 | 462.45 | 475.00 | 462.45 | 475.00 | 474.69 | 3.26% | 732 |
| Oct 30, 2025 | 471.00 | 473.00 | 460.00 | 460.00 | 459.70 | -2.34% | 541 |
| Oct 29, 2025 | 474.00 | 485.00 | 465.99 | 471.00 | 470.69 | 0.21% | 643 |
| Oct 28, 2025 | 452.02 | 470.00 | 452.02 | 470.00 | 469.69 | 5.15% | 764 |
| Oct 27, 2025 | 507.00 | 507.00 | 440.00 | 447.00 | 446.71 | -12.18% | 6,276 |
| Oct 24, 2025 | 524.83 | 525.00 | 500.01 | 509.00 | 508.67 | -3.01% | 432 |
| Oct 23, 2025 | 521.50 | 525.17 | 515.01 | 524.80 | 524.46 | 0.55% | 296 |
| Oct 22, 2025 | 523.50 | 523.50 | 521.93 | 521.93 | 521.58 | -0.21% | 6 |
| Oct 21, 2025 | 530.06 | 532.00 | 519.68 | 523.00 | 522.66 | -1.32% | 356 |
| Oct 20, 2025 | 514.00 | 535.00 | 514.00 | 530.00 | 529.65 | 3.31% | 652 |
| Oct 17, 2025 | 518.00 | 518.00 | 510.00 | 513.00 | 512.66 | -0.39% | 293 |
| Oct 16, 2025 | 520.00 | 520.00 | 515.00 | 515.00 | 514.66 | -0.96% | 403 |
| Oct 15, 2025 | 515.00 | 575.00 | 493.06 | 520.00 | 519.66 | 0.97% | 938 |
| Oct 14, 2025 | 495.00 | 520.44 | 485.01 | 515.00 | 514.66 | 4.04% | 771 |
| Oct 13, 2025 | 505.00 | 530.00 | 478.00 | 495.00 | 494.68 | -3.88% | 2,248 |
| Oct 10, 2025 | 443.80 | 524.99 | 443.80 | 514.99 | 514.65 | 17.85% | 3,144 |
| Oct 9, 2025 | 431.00 | 437.00 | 431.00 | 437.00 | 436.71 | 0.46% | 319 |