Paul Mueller Company (MUEL)
OTCMKTS · Delayed Price · Currency is USD
445.00
-0.25 (-0.06%)
At close: Jun 18, 2026
Paul Mueller Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 514.99 | 514.99 | 500.26 | 500.27 | 499.95 | 3.52% | 6 |
| Apr 21, 2026 | 515.00 | 520.00 | 480.00 | 483.25 | 482.94 | -5.25% | 115 |
| Apr 20, 2026 | 510.00 | 510.00 | 495.01 | 510.00 | 509.67 | -0.97% | 43 |
| Apr 17, 2026 | 499.50 | 519.97 | 495.00 | 515.00 | 514.67 | 2.87% | 396 |
| Apr 16, 2026 | 501.00 | 501.00 | 500.62 | 500.62 | 500.30 | 4.02% | 7 |
| Apr 15, 2026 | 505.00 | 515.00 | 480.02 | 481.25 | 480.94 | -4.70% | 143 |
| Apr 14, 2026 | 489.20 | 505.00 | 489.20 | 505.00 | 504.67 | 5.87% | 18 |
| Apr 13, 2026 | 475.00 | 477.00 | 465.19 | 477.00 | 476.69 | 2.58% | 13 |
| Apr 9, 2026 | 474.99 | 474.99 | 465.00 | 465.00 | 464.70 | - | 34 |
| Apr 8, 2026 | 485.00 | 490.00 | 465.00 | 465.00 | 464.70 | -2.72% | 169 |
| Apr 7, 2026 | 475.00 | 485.00 | 475.00 | 478.00 | 477.69 | -0.40% | 29 |