Paul Mueller Company (MUEL)
OTCMKTS · Delayed Price · Currency is USD
455.00
+9.00 (2.02%)
At close: May 28, 2026
Paul Mueller Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 455.68 | 458.99 | 455.00 | 455.00 | 455.00 | 2.02% | 23 |
| May 27, 2026 | 445.90 | 446.00 | 445.90 | 446.00 | 446.00 | - | 41 |
| May 26, 2026 | 459.20 | 460.00 | 446.00 | 446.00 | 446.00 | -2.11% | 94 |
| May 22, 2026 | 454.98 | 459.01 | 454.98 | 455.60 | 455.60 | -2.12% | 41 |
| May 21, 2026 | 449.00 | 465.49 | 430.10 | 465.49 | 465.49 | 3.61% | 64 |
| May 20, 2026 | 449.00 | 453.50 | 449.00 | 449.25 | 449.25 | 0.06% | 33 |
| May 19, 2026 | 463.34 | 463.34 | 447.04 | 449.00 | 449.00 | -2.60% | 108 |
| May 18, 2026 | 445.00 | 465.45 | 445.00 | 461.00 | 461.00 | 3.60% | 141 |
| May 15, 2026 | 444.40 | 445.00 | 443.25 | 445.00 | 445.00 | 0.68% | 92 |
| May 14, 2026 | 439.76 | 442.00 | 439.10 | 442.00 | 442.00 | 0.23% | 57 |
| May 13, 2026 | 439.00 | 442.11 | 438.00 | 441.00 | 441.00 | -1.30% | 289 |
| May 12, 2026 | 452.00 | 452.00 | 438.13 | 446.80 | 446.80 | -1.59% | 906 |
| May 11, 2026 | 440.00 | 492.00 | 437.62 | 454.00 | 454.00 | 3.42% | 694 |
| May 8, 2026 | 427.66 | 445.00 | 427.00 | 439.00 | 439.00 | 3.62% | 50 |
| May 7, 2026 | 423.68 | 423.68 | 423.68 | 423.68 | 423.67 | 0.81% | 4 |
| May 6, 2026 | 436.00 | 449.98 | 420.01 | 420.25 | 420.25 | -3.63% | 565 |
| May 5, 2026 | 441.80 | 446.14 | 430.02 | 436.07 | 436.07 | -0.89% | 59 |
| May 4, 2026 | 455.00 | 455.01 | 440.00 | 440.00 | 440.00 | -4.16% | 81 |
| May 1, 2026 | 460.00 | 464.95 | 450.00 | 459.09 | 459.09 | -0.20% | 24 |
| Apr 30, 2026 | 465.00 | 465.00 | 460.00 | 460.00 | 460.00 | - | 43 |
| Apr 29, 2026 | 460.00 | 462.20 | 460.00 | 460.00 | 460.00 | - | 68 |
| Apr 28, 2026 | 436.25 | 465.00 | 435.00 | 460.00 | 460.00 | 5.75% | 260 |
| Apr 27, 2026 | 450.00 | 460.00 | 415.50 | 435.00 | 435.00 | -11.69% | 795 |
| Apr 24, 2026 | 502.00 | 511.00 | 444.00 | 492.58 | 492.58 | -1.54% | 69 |
| Apr 22, 2026 | 514.99 | 514.99 | 500.26 | 500.27 | 500.27 | 3.52% | 6 |
| Apr 21, 2026 | 515.00 | 520.00 | 480.00 | 483.25 | 483.25 | -5.25% | 115 |
| Apr 20, 2026 | 510.00 | 510.00 | 495.01 | 510.00 | 510.00 | -0.97% | 43 |
| Apr 17, 2026 | 499.50 | 519.97 | 495.00 | 515.00 | 515.00 | 2.87% | 396 |
| Apr 16, 2026 | 501.00 | 501.00 | 500.62 | 500.62 | 500.62 | 4.02% | 7 |
| Apr 15, 2026 | 505.00 | 515.00 | 480.02 | 481.25 | 481.25 | -4.70% | 143 |
| Apr 14, 2026 | 489.20 | 505.00 | 489.20 | 505.00 | 505.00 | 5.87% | 18 |
| Apr 13, 2026 | 475.00 | 477.00 | 465.19 | 477.00 | 477.00 | 2.58% | 13 |
| Apr 9, 2026 | 474.99 | 474.99 | 465.00 | 465.00 | 465.00 | - | 34 |
| Apr 8, 2026 | 485.00 | 490.00 | 465.00 | 465.00 | 465.00 | -2.72% | 169 |
| Apr 7, 2026 | 475.00 | 485.00 | 475.00 | 478.00 | 478.00 | -0.40% | 29 |
| Apr 6, 2026 | 475.31 | 479.94 | 465.00 | 479.94 | 479.94 | 0.52% | 86 |
| Apr 2, 2026 | 459.97 | 477.99 | 455.00 | 477.46 | 477.46 | 3.80% | 440 |
| Apr 1, 2026 | 444.00 | 460.00 | 444.00 | 460.00 | 460.00 | 4.05% | 95 |
| Mar 31, 2026 | 438.00 | 442.11 | 433.97 | 442.11 | 442.11 | -0.40% | 96 |
| Mar 30, 2026 | 415.00 | 475.03 | 415.00 | 443.88 | 443.88 | 7.22% | 433 |
| Mar 27, 2026 | 400.00 | 414.00 | 391.00 | 414.00 | 414.00 | 3.50% | 76 |
| Mar 25, 2026 | 388.01 | 401.22 | 388.01 | 400.00 | 400.00 | -1.72% | 293 |
| Mar 24, 2026 | 399.94 | 410.00 | 399.94 | 407.00 | 407.00 | 4.90% | 30 |
| Mar 23, 2026 | 410.00 | 410.00 | 388.00 | 388.00 | 388.00 | -6.51% | 360 |
| Mar 20, 2026 | 410.00 | 415.00 | 410.00 | 415.00 | 415.00 | 0.87% | 105 |
| Mar 19, 2026 | 415.01 | 415.01 | 411.41 | 411.41 | 411.41 | -2.05% | 8 |
| Mar 18, 2026 | 419.99 | 420.01 | 419.99 | 420.00 | 420.00 | 1.00% | 79 |
| Mar 13, 2026 | 403.00 | 424.93 | 403.00 | 415.84 | 415.84 | 3.19% | 13 |
| Mar 12, 2026 | 405.10 | 405.10 | 402.00 | 403.00 | 403.00 | -0.25% | 32 |
| Mar 11, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0.47% | 1 |