Paul Mueller Company (MUEL)
OTCMKTS
· Delayed Price · Currency is USD
316.00
-9.00 (-2.77%)
At close: Jun 6, 2025
Paul Mueller Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 333.00 | 333.00 | 316.00 | 316.00 | 316.00 | -2.77% | 33 |
| Jun 5, 2025 | 320.25 | 335.00 | 319.55 | 325.00 | 325.00 | 1.56% | 525 |
| Jun 4, 2025 | 318.10 | 325.00 | 318.10 | 320.00 | 320.00 | - | 198 |
| Jun 3, 2025 | 315.00 | 320.00 | 301.00 | 320.00 | 320.00 | 1.48% | 552 |
| Jun 2, 2025 | 325.00 | 327.49 | 315.33 | 315.33 | 315.33 | -2.25% | 70 |
| May 30, 2025 | 316.00 | 339.00 | 315.25 | 322.60 | 322.60 | 3.40% | 525 |
| May 29, 2025 | 309.25 | 315.00 | 309.25 | 312.00 | 312.00 | -3.70% | 94 |
| May 28, 2025 | 333.00 | 333.00 | 306.40 | 324.00 | 324.00 | -1.82% | 160 |
| May 27, 2025 | 325.10 | 332.75 | 318.00 | 329.99 | 329.99 | 1.54% | 322 |
| May 23, 2025 | 321.25 | 327.28 | 312.00 | 325.00 | 324.70 | - | 33 |
| May 22, 2025 | 329.75 | 329.99 | 321.25 | 325.00 | 324.70 | 1.01% | 54 |
| May 21, 2025 | 329.10 | 329.10 | 321.76 | 321.76 | 321.46 | -1.83% | 87 |
| May 20, 2025 | 327.19 | 327.75 | 327.18 | 327.75 | 327.45 | -0.50% | 99 |
| May 19, 2025 | 334.99 | 342.00 | 320.20 | 329.41 | 329.10 | -1.67% | 384 |
| May 16, 2025 | 327.28 | 339.67 | 320.00 | 334.99 | 334.68 | 3.55% | 261 |
| May 15, 2025 | 323.50 | 323.50 | 310.00 | 323.50 | 323.20 | -0.46% | 216 |
| May 14, 2025 | 305.00 | 327.00 | 305.00 | 325.00 | 324.70 | 8.33% | 261 |
| May 13, 2025 | 310.50 | 311.00 | 296.00 | 300.00 | 299.72 | 1.35% | 285 |
| May 12, 2025 | 302.11 | 302.11 | 294.80 | 296.00 | 295.73 | 2.78% | 324 |
| May 9, 2025 | 285.00 | 330.00 | 285.00 | 288.00 | 287.73 | 1.77% | 192 |
| May 8, 2025 | 264.96 | 288.00 | 264.96 | 283.00 | 282.74 | 6.81% | 464 |
| May 7, 2025 | 285.00 | 286.00 | 259.00 | 264.96 | 264.72 | -1.87% | 1,651 |
| May 6, 2025 | 263.50 | 277.56 | 263.50 | 270.00 | 269.75 | 3.85% | 579 |
| May 5, 2025 | 252.10 | 264.00 | 252.00 | 260.00 | 259.76 | 3.13% | 1,579 |
| May 2, 2025 | 252.10 | 252.10 | 250.51 | 252.10 | 251.87 | - | 325 |
| May 1, 2025 | 255.00 | 255.00 | 251.70 | 252.10 | 251.87 | -0.36% | 235 |
| Apr 30, 2025 | 254.28 | 255.00 | 253.00 | 253.00 | 252.77 | -0.39% | 182 |
| Apr 29, 2025 | 254.00 | 254.00 | 253.55 | 254.00 | 253.77 | - | 90 |
| Apr 28, 2025 | 253.00 | 255.00 | 248.12 | 254.00 | 253.77 | -0.39% | 953 |
| Apr 25, 2025 | 254.00 | 255.00 | 250.00 | 255.00 | 254.77 | 0.39% | 2,691 |
| Apr 24, 2025 | 254.98 | 254.98 | 249.75 | 254.00 | 253.77 | 0.83% | 1,216 |
| Apr 23, 2025 | 254.74 | 255.00 | 250.50 | 251.90 | 251.67 | -0.24% | 1,592 |
| Apr 22, 2025 | 254.95 | 254.98 | 249.00 | 252.50 | 252.27 | 0.10% | 1,133 |
| Apr 21, 2025 | 249.50 | 258.00 | 249.50 | 252.25 | 252.02 | 1.18% | 1,947 |
| Apr 17, 2025 | 249.50 | 250.00 | 248.34 | 249.30 | 249.07 | -0.08% | 1,505 |
| Apr 16, 2025 | 248.00 | 250.00 | 248.00 | 249.50 | 249.27 | 1.01% | 1,198 |
| Apr 15, 2025 | 248.00 | 248.25 | 247.00 | 247.00 | 246.77 | -0.40% | 1,315 |
| Apr 14, 2025 | 247.43 | 248.00 | 247.43 | 248.00 | 247.77 | 0.30% | 125 |
| Apr 11, 2025 | 246.75 | 247.75 | 246.75 | 247.26 | 247.03 | 0.92% | 1,237 |
| Apr 10, 2025 | 245.10 | 245.10 | 245.00 | 245.00 | 244.77 | -0.71% | 1,172 |
| Apr 9, 2025 | 244.00 | 246.75 | 242.00 | 246.75 | 246.52 | 1.13% | 274 |
| Apr 8, 2025 | 246.00 | 246.00 | 241.90 | 244.00 | 243.78 | -0.81% | 181 |
| Apr 7, 2025 | 246.40 | 248.00 | 244.10 | 246.00 | 245.77 | -0.40% | 388 |
| Apr 4, 2025 | 248.50 | 249.99 | 246.60 | 247.00 | 246.77 | - | 418 |
| Apr 3, 2025 | 246.00 | 248.90 | 245.01 | 247.01 | 246.78 | 0.41% | 753 |
| Apr 2, 2025 | 247.50 | 255.00 | 246.00 | 246.00 | 245.77 | 0.82% | 1,155 |
| Apr 1, 2025 | 223.00 | 248.00 | 223.00 | 244.01 | 243.79 | 22.62% | 1,433 |
| Mar 28, 2025 | 199.00 | 199.00 | 198.99 | 198.99 | 198.81 | -0.50% | 3 |
| Mar 27, 2025 | 187.00 | 200.00 | 186.00 | 200.00 | 199.82 | 6.95% | 462 |
| Mar 25, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 186.83 | - | 77 |