Paul Mueller Company (MUEL)
OTCMKTS · Delayed Price · Currency is USD
433.00
+2.04 (0.47%)
At close: Nov 13, 2026
Paul Mueller Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | 0.47% | 4 |
| Nov 12, 2026 | 433.00 | 433.00 | 430.96 | 430.96 | 430.96 | -0.47% | 3 |
| Nov 11, 2026 | 425.00 | 433.00 | 425.00 | 433.00 | 433.00 | 1.88% | 62 |
| Nov 10, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | -6.59% | 6 |
| Nov 9, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 9.38% | 2 |
| Nov 6, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | - | 14 |
| Nov 5, 2026 | 420.00 | 431.30 | 414.40 | 416.00 | 416.00 | 0.11% | 48 |
| Nov 4, 2026 | 434.35 | 434.35 | 415.53 | 415.53 | 415.53 | -7.66% | 58 |
| Nov 3, 2026 | 430.00 | 450.00 | 430.00 | 450.00 | 450.00 | 5.63% | 30 |
| Nov 2, 2026 | 450.00 | 480.00 | 406.01 | 426.02 | 426.02 | 2.41% | 264 |
| Oct 30, 2026 | 423.00 | 423.00 | 416.00 | 416.00 | 416.00 | -1.42% | 43 |
| Oct 29, 2026 | 449.00 | 449.00 | 418.04 | 422.00 | 422.00 | 0.48% | 57 |
| Oct 28, 2026 | 417.00 | 420.00 | 402.00 | 420.00 | 420.00 | -5.19% | 26 |
| Oct 27, 2026 | 433.00 | 443.00 | 433.00 | 443.00 | 443.00 | 3.38% | 45 |
| Oct 26, 2026 | 428.40 | 444.00 | 428.40 | 428.50 | 428.50 | 1.30% | 48 |
| 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 |