Paul Mueller Company (MUEL)
OTCMKTS · Delayed Price · Currency is USD
409.71
-48.90 (-10.66%)
At close: Feb 26, 2026
Paul Mueller Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 427.50 | 459.00 | 410.01 | 410.01 | 409.71 | -10.66% | 145 |
| Feb 25, 2026 | 427.00 | 458.95 | 427.00 | 458.95 | 458.61 | -0.22% | 30 |
| Feb 24, 2026 | 460.00 | 464.00 | 425.54 | 459.98 | 459.64 | - | 303 |
| Feb 23, 2026 | 467.24 | 467.24 | 448.10 | 460.00 | 459.66 | -1.70% | 111 |
| Feb 20, 2026 | 454.98 | 469.49 | 450.00 | 467.95 | 467.61 | 4.69% | 58 |
| Feb 19, 2026 | 430.10 | 446.99 | 430.10 | 446.99 | 446.66 | 2.76% | 19 |
| Feb 18, 2026 | 441.62 | 441.62 | 420.00 | 435.00 | 434.68 | 3.33% | 176 |
| Feb 17, 2026 | 431.05 | 452.39 | 393.00 | 421.00 | 420.69 | -7.47% | 186 |
| Feb 13, 2026 | 427.02 | 457.00 | 427.02 | 454.99 | 454.66 | -0.87% | 78 |
| Feb 12, 2026 | 450.00 | 459.00 | 430.00 | 458.98 | 458.64 | 0.05% | 109 |
| Feb 11, 2026 | 450.00 | 458.75 | 450.00 | 458.75 | 458.41 | -3.42% | 10 |
| Feb 10, 2026 | 424.13 | 475.00 | 410.00 | 474.99 | 474.64 | 10.46% | 382 |
| Feb 9, 2026 | 425.00 | 430.00 | 410.00 | 430.00 | 429.69 | -4.02% | 55 |
| Feb 6, 2026 | 450.00 | 450.00 | 420.00 | 448.00 | 447.67 | -2.61% | 57 |
| Feb 5, 2026 | 449.98 | 460.00 | 410.00 | 460.00 | 459.66 | - | 703 |
| Feb 4, 2026 | 449.98 | 465.00 | 449.98 | 460.00 | 459.66 | 6.98% | 54 |
| Feb 3, 2026 | 449.98 | 450.10 | 427.49 | 430.00 | 429.69 | -4.44% | 167 |
| Feb 2, 2026 | 475.00 | 475.00 | 431.02 | 449.98 | 449.65 | -5.27% | 19 |
| Jan 30, 2026 | 510.00 | 510.00 | 450.01 | 475.00 | 474.65 | -5.72% | 248 |
| Jan 29, 2026 | 515.10 | 515.20 | 480.00 | 503.82 | 503.45 | -2.19% | 113 |
| Jan 28, 2026 | 494.00 | 522.00 | 494.00 | 515.10 | 514.72 | 5.12% | 442 |
| Jan 27, 2026 | 475.25 | 490.00 | 475.25 | 490.00 | 489.64 | 1.03% | 30 |
| Jan 26, 2026 | 470.00 | 487.99 | 470.00 | 485.00 | 484.65 | 3.19% | 497 |
| Jan 23, 2026 | 458.50 | 470.00 | 458.50 | 470.00 | 469.66 | 1.08% | 33 |
| Jan 22, 2026 | 465.00 | 465.00 | 462.00 | 465.00 | 464.66 | 1.53% | 177 |
| Jan 21, 2026 | 435.00 | 458.00 | 435.00 | 458.00 | 457.66 | 7.01% | 296 |
| Jan 20, 2026 | 417.00 | 428.00 | 416.00 | 428.00 | 427.69 | 2.88% | 324 |
| Jan 16, 2026 | 415.93 | 419.99 | 415.93 | 416.00 | 415.70 | -0.94% | 222 |
| Jan 15, 2026 | 415.00 | 419.99 | 405.10 | 419.96 | 419.65 | -0.01% | 35 |
| Jan 14, 2026 | 394.95 | 420.00 | 390.10 | 419.99 | 419.68 | 9.66% | 236 |
| Jan 13, 2026 | 375.48 | 400.00 | 375.36 | 383.00 | 382.72 | 2.04% | 163 |
| Jan 12, 2026 | 371.68 | 378.00 | 371.64 | 375.33 | 375.05 | 2.55% | 168 |
| Jan 9, 2026 | 360.00 | 390.00 | 360.00 | 366.00 | 365.73 | 1.66% | 375 |
| Jan 8, 2026 | 365.18 | 369.14 | 351.00 | 360.01 | 359.75 | -2.70% | 146 |
| Jan 7, 2026 | 375.00 | 378.00 | 340.00 | 370.00 | 369.73 | -2.12% | 1,426 |
| Jan 6, 2026 | 393.00 | 393.00 | 375.01 | 378.00 | 377.72 | -5.03% | 102 |
| Jan 5, 2026 | 398.00 | 398.00 | 391.36 | 398.00 | 397.71 | - | 26 |
| Jan 2, 2026 | 400.00 | 419.95 | 386.44 | 398.00 | 397.71 | -5.23% | 93 |
| Dec 31, 2025 | 411.75 | 419.96 | 373.76 | 419.96 | 419.65 | 1.20% | 100 |
| Dec 30, 2025 | 391.70 | 415.00 | 391.70 | 415.00 | 414.70 | 5.06% | 339 |
| Dec 29, 2025 | 419.99 | 419.99 | 375.00 | 395.00 | 394.71 | 1.94% | 152 |
| Dec 26, 2025 | 400.71 | 403.50 | 385.00 | 387.50 | 387.22 | 1.44% | 19 |
| Dec 24, 2025 | 381.00 | 383.10 | 381.00 | 382.00 | 381.72 | -5.68% | 54 |
| Dec 23, 2025 | 400.00 | 405.00 | 380.00 | 405.00 | 404.70 | 1.25% | 58 |
| Dec 22, 2025 | 391.05 | 405.00 | 391.05 | 400.00 | 399.71 | 1.27% | 84 |
| Dec 19, 2025 | 422.50 | 422.50 | 363.60 | 395.00 | 394.71 | -6.84% | 602 |
| Dec 18, 2025 | 425.00 | 425.00 | 422.75 | 424.00 | 423.69 | 0.40% | 28 |
| Dec 17, 2025 | 426.00 | 428.95 | 419.70 | 422.30 | 421.99 | -1.56% | 169 |
| Dec 16, 2025 | 434.69 | 434.69 | 424.71 | 429.00 | 428.69 | -0.92% | 302 |
| Dec 15, 2025 | 433.01 | 438.41 | 433.00 | 433.00 | 432.68 | -1.37% | 414 |