Paul Mueller Company (MUEL)
OTCMKTS · Delayed Price · Currency is USD
380.00
+5.00 (1.33%)
At close: Sep 3, 2025
Paul Mueller Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 360.48 | 365.00 | 350.00 | 365.00 | 364.72 | -1.88% | 83 |
| Jul 16, 2025 | 367.98 | 374.97 | 361.25 | 371.99 | 371.70 | 1.16% | 117 |
| Jul 15, 2025 | 342.34 | 374.96 | 342.34 | 367.73 | 367.45 | -0.61% | 21 |
| Jul 14, 2025 | 365.00 | 370.00 | 360.00 | 370.00 | 369.72 | 1.37% | 47 |
| Jul 11, 2025 | 363.43 | 370.00 | 335.00 | 365.00 | 364.72 | 1.39% | 196 |
| Jul 10, 2025 | 377.99 | 377.99 | 360.00 | 360.00 | 359.72 | -4.76% | 50 |
| Jul 9, 2025 | 365.98 | 377.99 | 360.00 | 377.99 | 377.70 | 3.28% | 40 |
| Jul 8, 2025 | 358.90 | 380.00 | 358.90 | 366.00 | 365.72 | 1.98% | 78 |
| Jul 7, 2025 | 308.00 | 358.90 | 308.00 | 358.90 | 358.62 | 9.09% | 275 |
| Jul 3, 2025 | 315.25 | 329.00 | 305.50 | 329.00 | 328.75 | 4.36% | 84 |
| Jul 2, 2025 | 315.00 | 315.25 | 315.00 | 315.25 | 315.01 | 1.37% | 13 |
| Jul 1, 2025 | 305.29 | 319.90 | 305.29 | 311.00 | 310.76 | -0.32% | 254 |
| Jun 30, 2025 | 303.20 | 312.00 | 288.11 | 312.00 | 311.76 | 2.33% | 168 |
| Jun 27, 2025 | 304.90 | 304.90 | 304.65 | 304.90 | 304.67 | -0.03% | 18 |
| Jun 26, 2025 | 303.00 | 305.00 | 303.00 | 305.00 | 304.77 | 0.61% | 258 |
| Jun 25, 2025 | 304.44 | 304.44 | 299.99 | 303.15 | 302.92 | -0.44% | 121 |
| Jun 24, 2025 | 304.71 | 304.96 | 286.00 | 304.50 | 304.27 | -0.46% | 392 |