Paul Mueller Company (MUEL)
OTCMKTS · Delayed Price · Currency is USD
440.00
-7.25 (-1.62%)
At close: Jul 9, 2026
Paul Mueller Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 455.00 | 465.25 | 442.22 | 465.25 | 464.95 | -0.05% | 44 |
| Jun 3, 2026 | 459.00 | 465.50 | 457.50 | 465.50 | 465.20 | 2.08% | 728 |
| Jun 2, 2026 | 451.00 | 459.00 | 450.07 | 456.00 | 455.71 | 1.11% | 47 |
| Jun 1, 2026 | 450.00 | 452.00 | 450.00 | 451.00 | 450.71 | 0.22% | 38 |
| May 29, 2026 | 458.99 | 459.00 | 450.00 | 450.00 | 449.71 | -1.10% | 75 |
| May 28, 2026 | 455.68 | 458.99 | 455.00 | 455.00 | 454.71 | 2.02% | 23 |
| May 27, 2026 | 445.90 | 446.00 | 445.90 | 446.00 | 445.71 | - | 41 |
| May 26, 2026 | 459.20 | 460.00 | 446.00 | 446.00 | 445.71 | -2.11% | 94 |
| May 22, 2026 | 454.98 | 459.01 | 454.98 | 455.60 | 455.31 | -2.12% | 41 |
| May 21, 2026 | 449.00 | 465.49 | 430.10 | 465.49 | 465.19 | 3.61% | 64 |
| May 20, 2026 | 449.00 | 453.50 | 449.00 | 449.25 | 448.96 | 0.06% | 33 |
| May 19, 2026 | 463.34 | 463.34 | 447.04 | 449.00 | 448.71 | -2.60% | 108 |
| May 18, 2026 | 445.00 | 465.45 | 445.00 | 461.00 | 460.70 | 3.60% | 141 |
| May 15, 2026 | 444.40 | 445.00 | 443.25 | 445.00 | 444.71 | 0.68% | 92 |
| May 14, 2026 | 439.76 | 442.00 | 439.10 | 442.00 | 441.71 | 0.23% | 57 |
| May 13, 2026 | 439.00 | 442.11 | 438.00 | 441.00 | 440.71 | -1.30% | 289 |
| May 12, 2026 | 452.00 | 452.00 | 438.13 | 446.80 | 446.51 | -1.59% | 906 |
| May 11, 2026 | 440.00 | 492.00 | 437.62 | 454.00 | 453.71 | 3.42% | 694 |
| May 8, 2026 | 427.66 | 445.00 | 427.00 | 439.00 | 438.72 | 3.62% | 50 |
| May 7, 2026 | 423.68 | 423.68 | 423.68 | 423.68 | 423.40 | 0.81% | 4 |
| May 6, 2026 | 436.00 | 449.98 | 420.01 | 420.25 | 419.98 | -3.63% | 565 |
| May 5, 2026 | 441.80 | 446.14 | 430.02 | 436.07 | 435.79 | -0.89% | 59 |
| May 4, 2026 | 455.00 | 455.01 | 440.00 | 440.00 | 439.72 | -4.16% | 81 |
| May 1, 2026 | 460.00 | 464.95 | 450.00 | 459.09 | 458.79 | -0.20% | 24 |
| Apr 30, 2026 | 465.00 | 465.00 | 460.00 | 460.00 | 459.70 | - | 43 |
| Apr 29, 2026 | 460.00 | 462.20 | 460.00 | 460.00 | 459.70 | - | 68 |
| Apr 28, 2026 | 436.25 | 465.00 | 435.00 | 460.00 | 459.70 | 5.75% | 260 |
| Apr 27, 2026 | 450.00 | 460.00 | 415.50 | 435.00 | 434.72 | -11.69% | 795 |
| Apr 24, 2026 | 502.00 | 511.00 | 444.00 | 492.58 | 492.26 | -1.54% | 69 |