Paul Mueller Company (MUEL)
OTCMKTS
· Delayed Price · Currency is USD
433.10
+0.60 (0.14%)
At close: Dec 5, 2025
Paul Mueller Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 432.00 | 439.98 | 432.00 | 433.10 | 433.10 | 0.14% | 57 |
| Dec 4, 2025 | 438.10 | 440.00 | 430.25 | 432.50 | 432.50 | -1.55% | 99 |
| Dec 3, 2025 | 443.11 | 443.11 | 438.22 | 439.29 | 439.29 | -0.86% | 117 |
| Dec 2, 2025 | 443.34 | 445.00 | 443.00 | 443.10 | 443.10 | 0.89% | 116 |
| Dec 1, 2025 | 435.15 | 450.00 | 435.15 | 439.19 | 439.19 | -1.97% | 557 |
| Nov 28, 2025 | 455.00 | 455.00 | 434.70 | 448.00 | 448.00 | -1.54% | 295 |
| Nov 26, 2025 | 459.61 | 459.61 | 454.70 | 454.99 | 454.99 | -1.09% | 120 |
| Nov 25, 2025 | 455.05 | 460.00 | 455.05 | 460.00 | 459.70 | 1.08% | 23 |
| Nov 24, 2025 | 455.00 | 462.00 | 455.00 | 455.06 | 454.77 | -1.83% | 235 |
| Nov 21, 2025 | 455.00 | 482.45 | 455.00 | 463.53 | 463.23 | -2.04% | 129 |
| Nov 20, 2025 | 482.70 | 482.70 | 473.20 | 473.20 | 472.89 | -2.07% | 333 |
| Nov 19, 2025 | 482.00 | 483.19 | 477.41 | 483.19 | 482.87 | 0.87% | 138 |
| Nov 18, 2025 | 477.50 | 482.88 | 477.50 | 479.01 | 478.70 | 0.37% | 702 |
| Nov 17, 2025 | 477.00 | 480.00 | 477.00 | 477.26 | 476.95 | 0.17% | 191 |
| Nov 14, 2025 | 472.51 | 476.50 | 471.30 | 476.45 | 476.14 | 0.52% | 78 |
| Nov 13, 2025 | 472.05 | 477.34 | 472.05 | 474.00 | 473.69 | 0.32% | 338 |
| Nov 12, 2025 | 474.98 | 475.00 | 472.50 | 472.50 | 472.19 | -0.53% | 336 |
| Nov 11, 2025 | 479.50 | 480.00 | 474.83 | 475.00 | 474.69 | -0.99% | 335 |
| Nov 10, 2025 | 474.80 | 479.99 | 471.00 | 479.75 | 479.44 | -0.05% | 110 |
| Nov 7, 2025 | 459.50 | 483.00 | 459.50 | 480.00 | 479.69 | 1.28% | 1,685 |
| Nov 6, 2025 | 474.40 | 474.80 | 460.00 | 473.94 | 473.63 | -0.18% | 1,725 |
| Nov 5, 2025 | 474.17 | 474.80 | 463.95 | 474.80 | 474.49 | 0.21% | 879 |
| Nov 4, 2025 | 471.75 | 474.99 | 471.71 | 473.79 | 473.48 | 0.43% | 469 |
| Nov 3, 2025 | 474.99 | 474.99 | 470.00 | 471.75 | 471.44 | -0.68% | 279 |
| Oct 31, 2025 | 462.45 | 475.00 | 462.45 | 475.00 | 474.69 | 3.26% | 732 |
| Oct 30, 2025 | 471.00 | 473.00 | 460.00 | 460.00 | 459.70 | -2.34% | 541 |
| Oct 29, 2025 | 474.00 | 485.00 | 465.99 | 471.00 | 470.69 | 0.21% | 643 |
| Oct 28, 2025 | 452.02 | 470.00 | 452.02 | 470.00 | 469.69 | 5.15% | 764 |
| Oct 27, 2025 | 507.00 | 507.00 | 440.00 | 447.00 | 446.71 | -12.18% | 6,276 |
| Oct 24, 2025 | 524.83 | 525.00 | 500.01 | 509.00 | 508.67 | -3.01% | 432 |
| Oct 23, 2025 | 521.50 | 525.17 | 515.01 | 524.80 | 524.46 | 0.55% | 296 |
| Oct 22, 2025 | 523.50 | 523.50 | 521.93 | 521.93 | 521.58 | -0.21% | 6 |
| Oct 21, 2025 | 530.06 | 532.00 | 519.68 | 523.00 | 522.66 | -1.32% | 356 |
| Oct 20, 2025 | 514.00 | 535.00 | 514.00 | 530.00 | 529.65 | 3.31% | 652 |
| Oct 17, 2025 | 518.00 | 518.00 | 510.00 | 513.00 | 512.66 | -0.39% | 293 |
| Oct 16, 2025 | 520.00 | 520.00 | 515.00 | 515.00 | 514.66 | -0.96% | 403 |
| Oct 15, 2025 | 515.00 | 575.00 | 493.06 | 520.00 | 519.66 | 0.97% | 938 |
| Oct 14, 2025 | 495.00 | 520.44 | 485.01 | 515.00 | 514.66 | 4.04% | 771 |
| Oct 13, 2025 | 505.00 | 530.00 | 478.00 | 495.00 | 494.68 | -3.88% | 2,248 |
| Oct 10, 2025 | 443.80 | 524.99 | 443.80 | 514.99 | 514.65 | 17.85% | 3,144 |
| Oct 9, 2025 | 431.00 | 437.00 | 431.00 | 437.00 | 436.71 | 0.46% | 319 |
| Oct 8, 2025 | 428.00 | 435.00 | 428.00 | 435.00 | 434.72 | 1.51% | 138 |
| Oct 7, 2025 | 439.90 | 440.10 | 428.55 | 428.55 | 428.27 | 0.83% | 45 |
| Oct 6, 2025 | 420.00 | 440.30 | 420.00 | 425.00 | 424.72 | 1.19% | 92 |
| Oct 3, 2025 | 439.99 | 442.00 | 420.00 | 420.00 | 419.73 | -4.54% | 344 |
| Oct 2, 2025 | 430.00 | 439.99 | 415.00 | 439.99 | 439.70 | 2.09% | 45 |
| Oct 1, 2025 | 415.62 | 434.99 | 415.00 | 431.00 | 430.72 | 4.85% | 568 |
| Sep 30, 2025 | 401.00 | 417.63 | 401.00 | 411.05 | 410.78 | -0.95% | 244 |
| Sep 29, 2025 | 413.00 | 418.34 | 413.00 | 415.00 | 414.73 | 0.58% | 592 |
| Sep 26, 2025 | 413.00 | 414.00 | 410.00 | 412.59 | 412.32 | 0.14% | 146 |
| Sep 25, 2025 | 400.25 | 414.25 | 400.25 | 412.00 | 411.73 | -0.36% | 30 |
| Sep 24, 2025 | 413.00 | 413.75 | 401.50 | 413.50 | 413.23 | 0.85% | 79 |
| Sep 23, 2025 | 404.96 | 415.25 | 380.00 | 410.00 | 409.73 | -1.20% | 457 |
| Sep 22, 2025 | 379.95 | 420.00 | 379.95 | 415.00 | 414.73 | 10.67% | 1,030 |
| Sep 19, 2025 | 360.01 | 375.00 | 360.00 | 375.00 | 374.76 | 4.17% | 76 |
| Sep 18, 2025 | 382.74 | 382.99 | 360.00 | 360.00 | 359.76 | -5.33% | 482 |
| Sep 17, 2025 | 379.95 | 381.00 | 367.35 | 380.25 | 380.00 | 0.60% | 378 |
| Sep 16, 2025 | 375.00 | 378.00 | 369.00 | 378.00 | 377.75 | -0.40% | 319 |
| Sep 15, 2025 | 385.00 | 385.00 | 374.00 | 379.50 | 379.25 | -1.36% | 158 |
| Sep 12, 2025 | 380.25 | 385.00 | 380.25 | 384.75 | 384.50 | 1.38% | 76 |
| Sep 11, 2025 | 379.50 | 379.50 | 379.50 | 379.50 | 379.25 | -0.13% | 5 |
| Sep 10, 2025 | 376.25 | 385.00 | 375.25 | 380.00 | 379.75 | -1.04% | 450 |
| Sep 9, 2025 | 383.00 | 385.00 | 375.00 | 384.00 | 383.75 | 0.26% | 130 |
| Sep 8, 2025 | 372.01 | 383.00 | 369.74 | 383.00 | 382.75 | 2.95% | 272 |
| Sep 5, 2025 | 378.50 | 378.50 | 371.50 | 372.01 | 371.77 | -1.71% | 210 |
| Sep 4, 2025 | 375.00 | 378.50 | 372.00 | 378.50 | 378.25 | -0.39% | 218 |
| Sep 3, 2025 | 379.99 | 382.00 | 379.99 | 380.00 | 379.75 | 1.33% | 121 |
| Sep 2, 2025 | 375.00 | 379.99 | 367.35 | 375.00 | 374.76 | 2.39% | 359 |
| Aug 29, 2025 | 362.01 | 375.00 | 360.00 | 366.25 | 366.01 | 0.34% | 309 |
| Aug 28, 2025 | 390.00 | 390.00 | 365.00 | 365.00 | 364.76 | -7.36% | 383 |
| Aug 27, 2025 | 397.97 | 397.97 | 380.51 | 394.00 | 393.74 | 1.03% | 213 |
| Aug 26, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 389.75 | - | 100 |
| Aug 25, 2025 | 399.00 | 399.00 | 380.45 | 390.00 | 389.45 | -2.26% | 86 |
| Aug 22, 2025 | 399.75 | 402.31 | 391.25 | 399.00 | 398.43 | -0.19% | 231 |
| Aug 21, 2025 | 400.01 | 400.50 | 391.13 | 399.75 | 399.18 | -0.19% | 143 |
| Aug 20, 2025 | 400.25 | 410.00 | 400.01 | 400.51 | 399.94 | -2.31% | 148 |
| Aug 19, 2025 | 419.75 | 420.00 | 395.01 | 410.00 | 409.42 | -5.30% | 69 |
| Aug 18, 2025 | 415.25 | 433.00 | 400.01 | 432.95 | 432.33 | 0.69% | 183 |
| Aug 15, 2025 | 378.00 | 430.00 | 378.00 | 430.00 | 429.39 | 2.38% | 77 |
| Aug 14, 2025 | 438.75 | 438.75 | 400.00 | 420.00 | 419.40 | -3.51% | 198 |
| Aug 13, 2025 | 436.50 | 439.25 | 435.27 | 435.27 | 434.65 | - | 64 |
| Aug 12, 2025 | 447.63 | 448.50 | 378.47 | 435.25 | 434.63 | -2.85% | 391 |
| Aug 11, 2025 | 428.00 | 451.50 | 420.25 | 448.00 | 447.36 | 4.43% | 845 |
| Aug 8, 2025 | 425.00 | 429.99 | 412.25 | 429.00 | 428.39 | 3.37% | 325 |
| Aug 7, 2025 | 405.00 | 415.00 | 405.00 | 415.00 | 414.41 | 2.47% | 263 |
| Aug 6, 2025 | 404.55 | 405.00 | 404.55 | 405.00 | 404.42 | 0.03% | 61 |
| Aug 5, 2025 | 404.99 | 404.99 | 404.00 | 404.86 | 404.28 | 0.03% | 136 |
| Aug 4, 2025 | 401.00 | 404.99 | 399.55 | 404.75 | 404.17 | 1.19% | 304 |
| Aug 1, 2025 | 395.00 | 400.00 | 390.00 | 400.00 | 399.43 | 1.27% | 17 |
| Jul 31, 2025 | 390.25 | 401.00 | 363.00 | 395.00 | 394.44 | 1.28% | 377 |
| Jul 30, 2025 | 400.95 | 401.00 | 390.00 | 390.00 | 389.45 | -2.73% | 93 |
| Jul 29, 2025 | 380.00 | 405.00 | 380.00 | 400.95 | 400.38 | 5.79% | 271 |
| Jul 28, 2025 | 370.00 | 384.00 | 362.00 | 379.00 | 378.46 | 2.43% | 1,221 |
| Jul 25, 2025 | 368.00 | 370.00 | 361.25 | 370.00 | 369.47 | 0.55% | 47 |
| Jul 24, 2025 | 365.00 | 368.00 | 355.10 | 367.99 | 367.47 | 3.63% | 242 |
| Jul 23, 2025 | 363.00 | 365.00 | 355.10 | 355.10 | 354.60 | -2.65% | 99 |
| Jul 22, 2025 | 362.05 | 365.00 | 362.05 | 364.75 | 364.23 | 0.75% | 26 |
| Jul 21, 2025 | 364.99 | 365.00 | 362.05 | 362.05 | 361.54 | -0.81% | 144 |
| Jul 18, 2025 | 365.00 | 365.00 | 362.25 | 365.00 | 364.48 | - | 31 |
| Jul 17, 2025 | 360.48 | 365.00 | 350.00 | 365.00 | 364.48 | -1.88% | 83 |