Paul Mueller Company (MUEL)
OTCMKTS · Delayed Price · Currency is USD
465.51
-8.98 (-1.89%)
At close: Aug 20, 2026
Paul Mueller Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 470.00 | 470.00 | 465.51 | 465.51 | 465.51 | -1.89% | 89 |
| Aug 19, 2026 | 474.48 | 474.49 | 457.06 | 474.49 | 474.49 | - | 117 |
| Aug 18, 2026 | 474.49 | 474.49 | 474.49 | 474.49 | 474.49 | 4.46% | 17 |
| Aug 17, 2026 | 462.00 | 462.00 | 454.25 | 454.25 | 454.25 | -1.68% | 37 |
| Aug 14, 2026 | 470.00 | 470.00 | 462.00 | 462.00 | 462.00 | 1.32% | 24 |
| Aug 13, 2026 | 455.99 | 456.00 | 455.99 | 456.00 | 456.00 | 0.33% | 11 |
| Aug 12, 2026 | 453.00 | 454.50 | 453.00 | 454.50 | 454.50 | 3.29% | 22 |
| Aug 11, 2026 | 470.00 | 470.00 | 440.00 | 440.00 | 440.00 | -6.78% | 103 |
| Aug 10, 2026 | 484.00 | 484.00 | 472.00 | 472.00 | 472.00 | -2.48% | 19 |
| Aug 7, 2026 | 499.00 | 509.99 | 460.00 | 484.00 | 484.00 | -3.01% | 105 |
| Aug 6, 2026 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | -0.10% | 10 |
| Aug 5, 2026 | 499.50 | 499.50 | 499.50 | 499.50 | 499.50 | 0.10% | 5 |
| Aug 4, 2026 | 475.00 | 499.00 | 475.00 | 499.00 | 499.00 | 7.78% | 62 |
| Aug 3, 2026 | 500.00 | 500.00 | 450.00 | 463.00 | 463.00 | -8.37% | 263 |
| Jul 31, 2026 | 510.00 | 510.00 | 505.27 | 505.27 | 505.27 | -0.93% | 30 |
| Jul 30, 2026 | 500.00 | 510.00 | 495.00 | 510.00 | 510.00 | 5.59% | 144 |
| Jul 29, 2026 | 484.20 | 484.20 | 482.90 | 483.00 | 483.00 | 0.21% | 37 |
| Jul 28, 2026 | 482.34 | 482.34 | 482.00 | 482.00 | 482.00 | 1.04% | 30 |
| Jul 24, 2026 | 473.10 | 484.00 | 473.10 | 477.04 | 477.04 | 0.64% | 244 |
| Jul 23, 2026 | 460.13 | 474.00 | 458.05 | 474.00 | 474.00 | 5.33% | 748 |
| Jul 22, 2026 | 448.18 | 455.00 | 448.18 | 450.00 | 450.00 | -3.43% | 343 |
| Jul 21, 2026 | 447.34 | 466.00 | 447.34 | 466.00 | 466.00 | 5.17% | 81 |
| Jul 20, 2026 | 445.00 | 450.00 | 443.01 | 443.10 | 443.10 | 0.02% | 39 |
| Jul 17, 2026 | 435.01 | 443.00 | 435.01 | 443.00 | 443.00 | 0.45% | 43 |
| Jul 16, 2026 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | -2.00% | 4 |
| Jul 15, 2026 | 450.25 | 450.25 | 450.00 | 450.00 | 450.00 | 1.35% | 161 |
| Jul 14, 2026 | 445.13 | 445.13 | 444.00 | 444.00 | 444.00 | 0.91% | 3 |
| Jul 13, 2026 | 440.00 | 445.00 | 440.00 | 440.00 | 440.00 | -1.14% | 375 |
| Jul 10, 2026 | 437.70 | 448.00 | 435.00 | 445.07 | 445.07 | 1.15% | 85 |
| Jul 9, 2026 | 446.25 | 446.25 | 440.00 | 440.00 | 440.00 | -1.62% | 109 |
| Jul 8, 2026 | 447.25 | 447.25 | 447.25 | 447.25 | 447.25 | 0.23% | 3 |
| Jul 6, 2026 | 455.00 | 458.00 | 446.23 | 446.23 | 446.23 | -2.57% | 142 |
| Jul 2, 2026 | 458.00 | 458.00 | 455.00 | 458.00 | 458.00 | 2.64% | 27 |
| Jul 1, 2026 | 465.00 | 467.00 | 446.24 | 446.24 | 446.24 | -4.03% | 128 |
| Jun 30, 2026 | 458.00 | 465.00 | 458.00 | 465.00 | 465.00 | 1.53% | 27 |
| Jun 26, 2026 | 470.00 | 470.00 | 451.01 | 458.00 | 458.00 | 1.55% | 22 |
| Jun 25, 2026 | 468.91 | 473.99 | 450.76 | 451.00 | 451.00 | 1.06% | 16 |
| Jun 24, 2026 | 445.00 | 447.00 | 445.00 | 446.25 | 446.25 | 0.73% | 16 |
| Jun 23, 2026 | 454.99 | 459.10 | 443.00 | 443.00 | 443.00 | -1.56% | 183 |
| Jun 22, 2026 | 439.25 | 450.00 | 439.25 | 450.00 | 450.00 | 1.12% | 51 |
| Jun 18, 2026 | 446.50 | 446.50 | 440.01 | 445.00 | 445.00 | -0.06% | 96 |
| Jun 17, 2026 | 450.97 | 450.97 | 445.25 | 445.25 | 445.25 | 0.81% | 2 |
| Jun 16, 2026 | 460.00 | 460.00 | 441.68 | 441.68 | 441.68 | -3.77% | 63 |
| Jun 15, 2026 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | -2.13% | 2 |
| Jun 12, 2026 | 468.99 | 468.99 | 468.99 | 468.99 | 468.99 | 0.45% | 10 |
| Jun 11, 2026 | 468.99 | 468.99 | 462.00 | 466.89 | 466.89 | 5.32% | 37 |
| Jun 10, 2026 | 443.32 | 443.32 | 443.32 | 443.32 | 443.32 | -2.67% | 16 |
| Jun 9, 2026 | 473.60 | 473.67 | 442.82 | 455.50 | 455.50 | -3.82% | 151 |
| Jun 8, 2026 | 449.01 | 498.00 | 449.01 | 473.60 | 473.60 | 1.92% | 36 |
| Jun 5, 2026 | 469.20 | 469.20 | 465.00 | 465.00 | 464.70 | -0.05% | 2 |