Paul Mueller Company (MUEL)
OTCMKTS
· Delayed Price · Currency is USD
247.01
+1.01 (0.41%)
Apr 3, 2025, 3:34 PM EST
Paul Mueller Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 246.00 | 248.50 | 245.03 | 248.50 | - | 1.02% | 238 |
| Apr 2, 2025 | 247.50 | 255.00 | 246.00 | 246.00 | 246.00 | 0.82% | 1,155 |
| Apr 1, 2025 | 223.00 | 248.00 | 223.00 | 244.01 | 244.01 | 22.62% | 1,433 |
| Mar 28, 2025 | 199.00 | 199.00 | 198.99 | 198.99 | 198.99 | -0.50% | 3 |
| Mar 27, 2025 | 187.00 | 200.00 | 186.00 | 200.00 | 200.00 | 6.95% | 462 |
| Mar 25, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - | 77 |
| Mar 24, 2025 | 190.00 | 190.00 | 186.00 | 187.00 | 187.00 | 0.51% | 141 |
| Mar 21, 2025 | 190.00 | 190.00 | 186.05 | 186.05 | 186.05 | 1.08% | 55 |
| Mar 19, 2025 | 193.00 | 193.00 | 184.06 | 184.06 | 184.06 | -11.51% | 20 |
| Mar 17, 2025 | 192.00 | 208.00 | 192.00 | 208.00 | 208.00 | 9.47% | 96 |
| Mar 13, 2025 | 191.00 | 191.00 | 188.00 | 190.00 | 190.00 | 1.06% | 71 |
| Mar 12, 2025 | 184.06 | 188.00 | 184.06 | 188.00 | 188.00 | -4.57% | 20 |
| Mar 11, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 3.68% | 152 |
| Mar 3, 2025 | 201.00 | 201.00 | 190.00 | 190.00 | 190.00 | -3.79% | 55 |
| Feb 28, 2025 | 197.50 | 197.50 | 197.49 | 197.49 | 197.49 | 1.28% | 30 |
| Feb 25, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 194.77 | - | 33 |
| Feb 24, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 194.77 | - | 11 |
| Feb 14, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 194.77 | - | 50 |
| Feb 7, 2025 | 195.80 | 200.00 | 195.00 | 195.00 | 194.77 | -8.44% | 96 |
| Feb 6, 2025 | 212.97 | 212.97 | 212.97 | 212.97 | 212.72 | 6.48% | 1 |
| Feb 5, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 199.76 | 1.52% | 100 |
| Feb 4, 2025 | 197.01 | 197.01 | 197.01 | 197.01 | 196.78 | 1.03% | 10 |
| Feb 3, 2025 | 200.00 | 212.99 | 195.00 | 195.00 | 194.77 | -2.50% | 41 |
| Jan 31, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 199.76 | 1.52% | 120 |
| Jan 29, 2025 | 200.00 | 215.00 | 197.01 | 197.01 | 196.78 | -1.50% | 120 |
| Jan 23, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 199.76 | - | 90 |
| Jan 21, 2025 | 196.00 | 200.00 | 186.01 | 200.00 | 199.76 | -8.14% | 36 |
| Jan 17, 2025 | 217.73 | 217.73 | 212.28 | 217.73 | 217.47 | 11.66% | 4 |
| Jan 15, 2025 | 197.50 | 198.00 | 195.00 | 195.00 | 194.77 | 5.19% | 212 |
| Jan 14, 2025 | 205.00 | 205.00 | 185.38 | 185.38 | 185.16 | -2.47% | 135 |
| Jan 10, 2025 | 207.00 | 207.00 | 190.08 | 190.08 | 189.86 | -9.49% | 25 |
| Jan 8, 2025 | 207.00 | 210.00 | 190.00 | 210.00 | 209.75 | 1.94% | 177 |
| Jan 6, 2025 | 205.01 | 206.01 | 205.01 | 206.01 | 205.77 | -2.36% | 6 |
| Jan 3, 2025 | 215.00 | 215.00 | 206.16 | 211.00 | 210.75 | 3.43% | 125 |
| Jan 2, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.76 | -6.42% | 2 |
| Dec 27, 2024 | 205.00 | 218.00 | 205.00 | 218.00 | 217.74 | 3.81% | 96 |
| Dec 26, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.75 | -2.78% | 25 |
| Dec 23, 2024 | 210.00 | 216.00 | 210.00 | 216.00 | 215.75 | 4.10% | 5 |
| Dec 20, 2024 | 199.50 | 207.50 | 199.50 | 207.50 | 207.26 | -1.19% | 166 |
| Dec 19, 2024 | 204.99 | 210.00 | 204.99 | 210.00 | 209.75 | - | 29 |
| Dec 18, 2024 | 199.00 | 210.52 | 199.00 | 210.00 | 209.75 | 10.53% | 333 |
| Dec 6, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 189.78 | -4.98% | 230 |
| Dec 3, 2024 | 199.96 | 199.96 | 199.96 | 199.96 | 199.73 | -0.39% | 100 |
| Nov 20, 2024 | 200.75 | 200.75 | 200.75 | 200.75 | 200.28 | 0.12% | 585 |
| Nov 19, 2024 | 200.51 | 200.51 | 200.51 | 200.51 | 200.04 | - | 102 |
| Nov 18, 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 200.03 | 6.08% | 101 |
| Nov 6, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 188.56 | 5.00% | 500 |
| Nov 4, 2024 | 175.00 | 180.00 | 175.00 | 180.00 | 179.58 | 7.14% | 517 |
| Oct 28, 2024 | 169.00 | 181.00 | 168.00 | 168.00 | 167.61 | 12.00% | 1,310 |
| Oct 22, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.65 | -6.25% | 100 |