Paul Mueller Company (MUEL)
OTCMKTS
· Delayed Price · Currency is USD
197.49
0.00 (0.00%)
At close: Feb 28, 2025
Paul Mueller Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 21, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.63 | -5.88% | 100 |
| Oct 11, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.61 | 5.59% | 330 |
| Oct 9, 2024 | 160.75 | 161.00 | 160.75 | 161.00 | 160.63 | -1.04% | 801 |
| Oct 8, 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 162.32 | 0.90% | 100 |
| Sep 26, 2024 | 158.00 | 161.25 | 158.00 | 161.25 | 160.88 | 4.03% | 2,546 |
| Sep 25, 2024 | 160.00 | 160.00 | 155.00 | 155.00 | 154.64 | -6.63% | 291 |
| Sep 23, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 165.61 | -2.35% | 100 |
| Sep 20, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.61 | -1.16% | 103 |
| Sep 19, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 171.60 | 4.23% | 451 |
| Sep 18, 2024 | 165.02 | 165.02 | 165.02 | 165.02 | 164.64 | -5.30% | 150 |
| Sep 17, 2024 | 174.00 | 174.25 | 174.00 | 174.25 | 173.85 | 8.90% | 468 |
| Sep 16, 2024 | 160.01 | 160.01 | 160.01 | 160.01 | 159.64 | 0.01% | 120 |
| Sep 5, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.63 | - | 158 |
| Sep 3, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.63 | - | 398 |
| Aug 30, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.63 | 0.63% | 212 |
| Aug 28, 2024 | 158.00 | 159.00 | 158.00 | 159.00 | 158.63 | 6.00% | 500 |
| Aug 27, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.65 | - | 135 |
| Aug 26, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.65 | 5.63% | 100 |
| Aug 21, 2024 | 140.00 | 145.00 | 140.00 | 142.00 | 141.44 | -2.07% | 429 |
| Aug 19, 2024 | 142.20 | 145.00 | 142.20 | 145.00 | 144.43 | 3.57% | 270 |
| Aug 15, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.45 | - | 119 |
| Aug 13, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.45 | - | 200 |
| Aug 12, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.45 | - | 448 |
| Aug 9, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.45 | - | 200 |
| Aug 8, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.45 | - | 900 |
| Aug 7, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.45 | - | 200 |
| Aug 6, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.45 | - | 150 |
| Aug 5, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.45 | -3.45% | 320 |
| Jul 31, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.43 | -3.33% | 301 |
| Jul 30, 2024 | 150.00 | 150.00 | 149.75 | 150.00 | 149.41 | 7.14% | 485 |
| Jul 29, 2024 | 110.00 | 140.01 | 110.00 | 140.00 | 139.45 | 40.00% | 1,216 |
| Jul 26, 2024 | 95.00 | 100.00 | 95.00 | 100.00 | 99.61 | 5.26% | 440 |
| Jul 23, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.63 | 18.75% | 100 |
| Jul 22, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.69 | -13.04% | 100 |
| Jul 18, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.64 | -2.13% | 200 |
| Jul 16, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.63 | - | 102 |
| Jul 15, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.63 | -3.84% | 200 |
| Jul 11, 2024 | 90.00 | 97.75 | 90.00 | 97.75 | 97.37 | 15.00% | 400 |
| Jul 9, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.67 | - | 100 |
| Jul 5, 2024 | 80.00 | 85.00 | 80.00 | 85.00 | 84.67 | 6.25% | 627 |
| Jul 2, 2024 | 79.10 | 80.00 | 79.10 | 80.00 | 79.69 | 4.21% | 1,610 |
| Jun 27, 2024 | 77.00 | 77.00 | 76.77 | 76.77 | 76.47 | -0.30% | 310 |
| Jun 12, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.70 | -2.22% | 303 |
| Jun 10, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.44 | - | 107 |
| Jun 4, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.44 | - | 301 |
| May 30, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.44 | 1.88% | 513 |
| May 23, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.00 | -0.01% | 100 |
| May 16, 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 76.78 | - | 102 |
| May 13, 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 76.78 | -2.14% | 130 |
| May 9, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.46 | - | 135 |
| May 7, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.46 | - | 248 |
| May 2, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.46 | - | 152 |
| Apr 29, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.46 | 0.13% | 508 |
| Apr 26, 2024 | 78.50 | 78.90 | 78.11 | 78.90 | 78.36 | 0.82% | 1,017 |
| Apr 25, 2024 | 78.50 | 78.50 | 78.26 | 78.26 | 77.72 | -0.31% | 308 |
| Apr 24, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.96 | - | 100 |
| Apr 22, 2024 | 78.25 | 78.50 | 78.24 | 78.50 | 77.96 | - | 1,739 |
| Apr 19, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.96 | - | 200 |
| Apr 16, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.96 | -0.63% | 551 |
| Apr 15, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.46 | 0.92% | 227 |
| Apr 12, 2024 | 78.50 | 78.50 | 78.28 | 78.28 | 77.74 | -0.28% | 807 |
| Apr 11, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.96 | - | 692 |
| Apr 10, 2024 | 78.25 | 78.50 | 78.25 | 78.50 | 77.96 | - | 526 |