Paul Mueller Company (MUEL)
OTCMKTS · Delayed Price · Currency is USD
520.00
+5.00 (0.97%)
At close: Oct 15, 2025
Paul Mueller Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 515.00 | 575.00 | 493.06 | 520.00 | 520.00 | 0.97% | 938 |
| Oct 14, 2025 | 495.00 | 520.44 | 485.01 | 515.00 | 515.00 | 4.04% | 771 |
| Oct 13, 2025 | 505.00 | 530.00 | 478.00 | 495.00 | 495.00 | -3.88% | 2,248 |
| Oct 10, 2025 | 443.80 | 524.99 | 443.80 | 514.99 | 514.99 | 17.85% | 3,144 |
| Oct 9, 2025 | 431.00 | 437.00 | 431.00 | 437.00 | 437.00 | 0.46% | 319 |
| Oct 8, 2025 | 428.00 | 435.00 | 428.00 | 435.00 | 435.00 | 1.51% | 138 |
| Oct 7, 2025 | 439.90 | 440.10 | 428.55 | 428.55 | 428.55 | 0.83% | 45 |
| Oct 6, 2025 | 420.00 | 440.30 | 420.00 | 425.00 | 425.00 | 1.19% | 92 |
| Oct 3, 2025 | 439.99 | 442.00 | 420.00 | 420.00 | 420.00 | -4.54% | 344 |
| Oct 2, 2025 | 430.00 | 439.99 | 415.00 | 439.99 | 439.99 | 2.09% | 45 |
| Oct 1, 2025 | 415.62 | 434.99 | 415.00 | 431.00 | 431.00 | 4.85% | 568 |
| Sep 30, 2025 | 401.00 | 417.63 | 401.00 | 411.05 | 411.05 | -0.95% | 244 |
| Sep 29, 2025 | 413.00 | 418.34 | 413.00 | 415.00 | 415.00 | 0.58% | 592 |
| 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 |