Paul Mueller Company (MUEL)
OTCMKTS · Delayed Price · Currency is USD
429.00
+14.00 (3.37%)
At close: Aug 8, 2025
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 425.00 | 429.99 | 412.25 | 429.00 | 429.00 | 3.37% | 325 |
| Aug 7, 2025 | 405.00 | 415.00 | 405.00 | 415.00 | 415.00 | 2.47% | 263 |
| Aug 6, 2025 | 404.55 | 405.00 | 404.55 | 405.00 | 405.00 | 0.03% | 61 |
| Aug 5, 2025 | 404.99 | 404.99 | 404.00 | 404.86 | 404.86 | 0.03% | 136 |
| Aug 4, 2025 | 401.00 | 404.99 | 399.55 | 404.75 | 404.75 | 1.19% | 304 |
| Aug 1, 2025 | 395.00 | 400.00 | 390.00 | 400.00 | 400.00 | 1.27% | 17 |
| Jul 31, 2025 | 390.25 | 401.00 | 363.00 | 395.00 | 395.00 | 1.28% | 377 |
| Jul 30, 2025 | 400.95 | 401.00 | 390.00 | 390.00 | 390.00 | -2.73% | 93 |
| Jul 29, 2025 | 380.00 | 405.00 | 380.00 | 400.95 | 400.95 | 5.79% | 271 |
| Jul 28, 2025 | 370.00 | 384.00 | 362.00 | 379.00 | 379.00 | 2.43% | 1,221 |
| Jul 25, 2025 | 368.00 | 370.00 | 361.25 | 370.00 | 370.00 | 0.55% | 47 |
| Jul 24, 2025 | 365.00 | 368.00 | 355.10 | 367.99 | 367.99 | 3.63% | 242 |
| Jul 23, 2025 | 363.00 | 365.00 | 355.10 | 355.10 | 355.10 | -2.65% | 99 |
| Jul 22, 2025 | 362.05 | 365.00 | 362.05 | 364.75 | 364.75 | 0.75% | 26 |
| Jul 21, 2025 | 364.99 | 365.00 | 362.05 | 362.05 | 362.05 | -0.81% | 144 |
| Jul 18, 2025 | 365.00 | 365.00 | 362.25 | 365.00 | 365.00 | - | 31 |
| Jul 17, 2025 | 360.48 | 365.00 | 350.00 | 365.00 | 365.00 | -1.88% | 83 |
| Jul 16, 2025 | 367.98 | 374.97 | 361.25 | 371.99 | 371.99 | 1.16% | 117 |
| Jul 15, 2025 | 342.34 | 374.96 | 342.34 | 367.73 | 367.73 | -0.61% | 21 |
| Jul 14, 2025 | 365.00 | 370.00 | 360.00 | 370.00 | 370.00 | 1.37% | 47 |
| Jul 11, 2025 | 363.43 | 370.00 | 335.00 | 365.00 | 365.00 | 1.39% | 196 |
| Jul 10, 2025 | 377.99 | 377.99 | 360.00 | 360.00 | 360.00 | -4.76% | 50 |
| Jul 9, 2025 | 365.98 | 377.99 | 360.00 | 377.99 | 377.99 | 3.28% | 40 |
| Jul 8, 2025 | 358.90 | 380.00 | 358.90 | 366.00 | 366.00 | 1.98% | 78 |
| Jul 7, 2025 | 308.00 | 358.90 | 308.00 | 358.90 | 358.90 | 9.09% | 275 |
| Jul 3, 2025 | 315.25 | 329.00 | 305.50 | 329.00 | 329.00 | 4.36% | 84 |
| Jul 2, 2025 | 315.00 | 315.25 | 315.00 | 315.25 | 315.25 | 1.37% | 13 |
| Jul 1, 2025 | 305.29 | 319.90 | 305.29 | 311.00 | 311.00 | -0.32% | 254 |
| Jun 30, 2025 | 303.20 | 312.00 | 288.11 | 312.00 | 312.00 | 2.33% | 168 |
| Jun 27, 2025 | 304.90 | 304.90 | 304.65 | 304.90 | 304.90 | -0.03% | 18 |
| Jun 26, 2025 | 303.00 | 305.00 | 303.00 | 305.00 | 305.00 | 0.61% | 258 |
| Jun 25, 2025 | 304.44 | 304.44 | 299.99 | 303.15 | 303.15 | -0.44% | 121 |
| Jun 24, 2025 | 304.71 | 304.96 | 286.00 | 304.50 | 304.50 | -0.46% | 392 |
| Jun 23, 2025 | 319.79 | 320.00 | 289.75 | 305.90 | 305.90 | -1.88% | 797 |
| Jun 20, 2025 | 310.98 | 312.00 | 301.25 | 311.75 | 311.75 | 1.88% | 113 |
| Jun 18, 2025 | 300.03 | 311.00 | 300.02 | 306.00 | 306.00 | - | 55 |
| Jun 17, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -0.08% | 13 |
| Jun 16, 2025 | 310.00 | 312.00 | 304.99 | 306.25 | 306.25 | 0.08% | 136 |
| Jun 13, 2025 | 310.00 | 310.00 | 306.00 | 306.00 | 306.00 | 1.32% | 26 |
| Jun 12, 2025 | 319.90 | 319.90 | 289.00 | 302.00 | 302.00 | -5.63% | 718 |
| Jun 11, 2025 | 310.00 | 320.00 | 301.00 | 320.00 | 320.00 | -0.62% | 82 |
| Jun 10, 2025 | 318.59 | 322.00 | 294.76 | 322.00 | 322.00 | -3.88% | 110 |
| Jun 9, 2025 | 316.00 | 335.00 | 315.25 | 335.00 | 335.00 | 6.01% | 27 |
| 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 |