Paul Mueller Company (MUEL)
OTCMKTS · Delayed Price · Currency is USD
423.00
+22.00 (5.49%)
At close: Oct 23, 2026
Paul Mueller Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 400.01 | 425.00 | 400.01 | 423.00 | 423.00 | 5.49% | 29 |
| Oct 22, 2026 | 415.00 | 421.38 | 401.00 | 401.00 | 401.00 | -6.40% | 212 |
| Oct 21, 2026 | 425.00 | 428.40 | 420.00 | 428.40 | 428.40 | 0.80% | 89 |
| Oct 20, 2026 | 428.00 | 428.00 | 420.00 | 425.00 | 425.00 | -1.16% | 112 |
| Oct 19, 2026 | 426.00 | 430.00 | 425.00 | 430.00 | 430.00 | 1.18% | 44 |
| Oct 16, 2026 | 430.00 | 431.70 | 425.00 | 425.00 | 425.00 | -1.16% | 39 |
| Oct 15, 2026 | 443.00 | 443.00 | 430.00 | 430.00 | 430.00 | -1.07% | 39 |
| Oct 14, 2026 | 438.00 | 445.00 | 434.65 | 434.65 | 434.65 | -1.22% | 105 |
| Oct 13, 2026 | 440.00 | 440.00 | 436.22 | 440.00 | 440.00 | - | 36 |
| Oct 12, 2026 | 440.00 | 446.98 | 440.00 | 440.00 | 440.00 | 0.46% | 11 |
| Oct 9, 2026 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 0.41% | 1 |
| Oct 8, 2026 | 436.22 | 436.22 | 436.22 | 436.22 | 436.22 | -0.41% | 1 |
| Oct 7, 2026 | 437.00 | 440.00 | 434.65 | 438.00 | 438.00 | -2.45% | 42 |
| Oct 6, 2026 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | - | 3 |
| Oct 5, 2026 | 457.55 | 457.55 | 434.65 | 448.99 | 448.99 | 0.90% | 82 |
| Oct 2, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | -1.98% | 25 |
| Oct 1, 2026 | 455.00 | 455.00 | 450.00 | 454.00 | 454.00 | 0.22% | 146 |
| Sep 30, 2026 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | -0.85% | 13 |
| Sep 29, 2026 | 460.01 | 460.01 | 456.88 | 456.88 | 456.88 | -0.68% | 19 |
| Sep 28, 2026 | 460.00 | 470.00 | 460.00 | 460.00 | 460.00 | - | 9 |
| Sep 25, 2026 | 470.00 | 470.00 | 460.00 | 460.00 | 460.00 | - | 2 |
| Sep 24, 2026 | 460.02 | 460.02 | 460.02 | 460.02 | 460.02 | -1.07% | 2 |
| Sep 23, 2026 | 460.01 | 465.00 | 460.01 | 465.00 | 465.00 | -2.11% | 29 |
| Sep 21, 2026 | 470.00 | 475.00 | 470.00 | 475.00 | 475.00 | 3.94% | 108 |
| Sep 18, 2026 | 460.25 | 470.00 | 456.00 | 457.00 | 457.00 | -0.71% | 61 |
| Sep 17, 2026 | 460.25 | 460.25 | 460.25 | 460.25 | 460.25 | 1.15% | 1 |
| Sep 16, 2026 | 453.72 | 455.00 | 453.72 | 455.00 | 455.00 | - | 6 |
| Sep 15, 2026 | 470.00 | 470.00 | 455.00 | 455.00 | 455.00 | -1.09% | 40 |
| Sep 14, 2026 | 466.00 | 466.00 | 460.00 | 460.00 | 460.00 | -1.29% | 50 |
| Sep 11, 2026 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0.87% | 1 |
| Sep 10, 2026 | 471.00 | 471.00 | 460.25 | 462.00 | 462.00 | -3.69% | 58 |
| Sep 8, 2026 | 489.00 | 489.00 | 479.68 | 479.68 | 479.68 | 0.99% | 4 |
| Sep 2, 2026 | 470.00 | 480.25 | 469.99 | 475.00 | 475.00 | 3.19% | 52 |
| Sep 1, 2026 | 481.00 | 481.00 | 455.00 | 460.30 | 460.30 | -4.10% | 58 |
| Aug 31, 2026 | 480.00 | 481.25 | 480.00 | 480.00 | 480.00 | 1.91% | 88 |
| Aug 28, 2026 | 475.00 | 480.00 | 471.00 | 471.00 | 471.00 | 1.53% | 61 |
| Aug 27, 2026 | 461.01 | 465.25 | 461.01 | 463.89 | 463.89 | 0.63% | 132 |
| Aug 26, 2026 | 475.40 | 475.40 | 458.00 | 461.00 | 461.00 | -3.03% | 50 |
| Aug 25, 2026 | 474.50 | 475.39 | 474.50 | 475.39 | 475.39 | 1.17% | 11 |
| Aug 24, 2026 | 475.00 | 475.00 | 465.30 | 470.25 | 469.90 | 1.02% | 88 |
| Aug 20, 2026 | 470.00 | 470.00 | 465.51 | 465.51 | 465.16 | -1.89% | 89 |
| Aug 19, 2026 | 474.48 | 474.49 | 457.06 | 474.49 | 474.14 | - | 117 |
| Aug 18, 2026 | 474.49 | 474.49 | 474.49 | 474.49 | 474.14 | 4.46% | 17 |
| Aug 17, 2026 | 462.00 | 462.00 | 454.25 | 454.25 | 453.91 | -1.68% | 37 |
| Aug 14, 2026 | 470.00 | 470.00 | 462.00 | 462.00 | 461.66 | 1.32% | 24 |
| Aug 13, 2026 | 455.99 | 456.00 | 455.99 | 456.00 | 455.66 | 0.33% | 11 |
| Aug 12, 2026 | 453.00 | 454.50 | 453.00 | 454.50 | 454.16 | 3.29% | 22 |
| Aug 11, 2026 | 470.00 | 470.00 | 440.00 | 440.00 | 439.67 | -6.78% | 103 |
| Aug 10, 2026 | 484.00 | 484.00 | 472.00 | 472.00 | 471.65 | -2.48% | 19 |
| Aug 7, 2026 | 499.00 | 509.99 | 460.00 | 484.00 | 483.64 | -3.01% | 105 |