Paul Mueller Company (MUEL)
OTCMKTS · Delayed Price · Currency is USD
479.75
-0.25 (-0.05%)
At close: Nov 10, 2025
Paul Mueller Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 459.50 | 483.00 | 459.50 | 480.00 | 480.00 | 1.28% | 1,685 |
| Nov 6, 2025 | 474.40 | 474.80 | 460.00 | 473.94 | 473.94 | -0.18% | 1,725 |
| Nov 5, 2025 | 474.17 | 474.80 | 463.95 | 474.80 | 474.80 | 0.21% | 879 |
| Nov 4, 2025 | 471.75 | 474.99 | 471.71 | 473.79 | 473.79 | 0.43% | 469 |
| Nov 3, 2025 | 474.99 | 474.99 | 470.00 | 471.75 | 471.75 | -0.68% | 279 |
| Oct 31, 2025 | 462.45 | 475.00 | 462.45 | 475.00 | 475.00 | 3.26% | 732 |
| Oct 30, 2025 | 471.00 | 473.00 | 460.00 | 460.00 | 460.00 | -2.34% | 541 |
| Oct 29, 2025 | 474.00 | 485.00 | 465.99 | 471.00 | 471.00 | 0.21% | 643 |
| Oct 28, 2025 | 452.02 | 470.00 | 452.02 | 470.00 | 470.00 | 5.15% | 764 |
| Oct 27, 2025 | 507.00 | 507.00 | 440.00 | 447.00 | 447.00 | -12.18% | 6,276 |
| Oct 24, 2025 | 524.83 | 525.00 | 500.01 | 509.00 | 509.00 | -3.01% | 432 |
| Oct 23, 2025 | 521.50 | 525.17 | 515.01 | 524.80 | 524.80 | 0.55% | 296 |
| Oct 22, 2025 | 523.50 | 523.50 | 521.93 | 521.93 | 521.93 | -0.21% | 6 |
| Oct 21, 2025 | 530.06 | 532.00 | 519.68 | 523.00 | 523.00 | -1.32% | 356 |
| Oct 20, 2025 | 514.00 | 535.00 | 514.00 | 530.00 | 530.00 | 3.31% | 652 |
| Oct 17, 2025 | 518.00 | 518.00 | 510.00 | 513.00 | 513.00 | -0.39% | 293 |
| Oct 16, 2025 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | -0.96% | 403 |
| Oct 15, 2025 | 515.00 | 575.00 | 493.06 | 520.00 | 520.00 | 0.97% | 938 |
| Oct 14, 2025 | 495.00 | 520.44 | 485.01 | 515.00 | 515.00 | 4.04% | 771 |
| Oct 13, 2025 | 505.00 | 530.00 | 478.00 | 495.00 | 495.00 | -3.88% | 2,248 |
| Oct 10, 2025 | 443.80 | 524.99 | 443.80 | 514.99 | 514.99 | 17.85% | 3,144 |
| Oct 9, 2025 | 431.00 | 437.00 | 431.00 | 437.00 | 437.00 | 0.46% | 319 |
| Oct 8, 2025 | 428.00 | 435.00 | 428.00 | 435.00 | 435.00 | 1.51% | 138 |
| Oct 7, 2025 | 439.90 | 440.10 | 428.55 | 428.55 | 428.55 | 0.83% | 45 |
| Oct 6, 2025 | 420.00 | 440.30 | 420.00 | 425.00 | 425.00 | 1.19% | 92 |
| Oct 3, 2025 | 439.99 | 442.00 | 420.00 | 420.00 | 420.00 | -4.54% | 344 |
| Oct 2, 2025 | 430.00 | 439.99 | 415.00 | 439.99 | 439.99 | 2.09% | 45 |
| Oct 1, 2025 | 415.62 | 434.99 | 415.00 | 431.00 | 431.00 | 4.85% | 568 |
| Sep 30, 2025 | 401.00 | 417.63 | 401.00 | 411.05 | 411.05 | -0.95% | 244 |
| Sep 29, 2025 | 413.00 | 418.34 | 413.00 | 415.00 | 415.00 | 0.58% | 592 |
| Sep 26, 2025 | 413.00 | 414.00 | 410.00 | 412.59 | 412.59 | 0.14% | 146 |
| Sep 25, 2025 | 400.25 | 414.25 | 400.25 | 412.00 | 412.00 | -0.36% | 30 |
| Sep 24, 2025 | 413.00 | 413.75 | 401.50 | 413.50 | 413.50 | 0.85% | 79 |
| Sep 23, 2025 | 404.96 | 415.25 | 380.00 | 410.00 | 410.00 | -1.20% | 457 |
| Sep 22, 2025 | 379.95 | 420.00 | 379.95 | 415.00 | 415.00 | 10.67% | 1,030 |
| Sep 19, 2025 | 360.01 | 375.00 | 360.00 | 375.00 | 375.00 | 4.17% | 76 |
| Sep 18, 2025 | 382.74 | 382.99 | 360.00 | 360.00 | 360.00 | -5.33% | 482 |
| Sep 17, 2025 | 379.95 | 381.00 | 367.35 | 380.25 | 380.25 | 0.60% | 378 |
| Sep 16, 2025 | 375.00 | 378.00 | 369.00 | 378.00 | 378.00 | -0.40% | 319 |
| Sep 15, 2025 | 385.00 | 385.00 | 374.00 | 379.50 | 379.50 | -1.36% | 158 |
| Sep 12, 2025 | 380.25 | 385.00 | 380.25 | 384.75 | 384.75 | 1.38% | 76 |
| Sep 11, 2025 | 379.50 | 379.50 | 379.50 | 379.50 | 379.50 | -0.13% | 5 |
| Sep 10, 2025 | 376.25 | 385.00 | 375.25 | 380.00 | 380.00 | -1.04% | 450 |
| Sep 9, 2025 | 383.00 | 385.00 | 375.00 | 384.00 | 384.00 | 0.26% | 130 |
| Sep 8, 2025 | 372.01 | 383.00 | 369.74 | 383.00 | 383.00 | 2.95% | 272 |
| Sep 5, 2025 | 378.50 | 378.50 | 371.50 | 372.01 | 372.01 | -1.71% | 210 |
| Sep 4, 2025 | 375.00 | 378.50 | 372.00 | 378.50 | 378.50 | -0.39% | 218 |
| Sep 3, 2025 | 379.99 | 382.00 | 379.99 | 380.00 | 380.00 | 1.33% | 121 |
| Sep 2, 2025 | 375.00 | 379.99 | 367.35 | 375.00 | 375.00 | 2.39% | 359 |
| Aug 29, 2025 | 362.01 | 375.00 | 360.00 | 366.25 | 366.25 | 0.34% | 309 |