Skip to main content
Paul Mueller Company (MUEL)
OTCMKTS · Delayed Price · Currency is USD
400.05
-14.95 (-3.60%)
At close: Mar 5, 2026

Paul Mueller Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026409.90415.00401.00415.00415.001.22%10
Mar 3, 2026410.05410.05392.70409.99409.99-2.55%139
Mar 2, 2026420.70420.70420.70420.70420.70-6
Feb 27, 2026430.00430.00420.70420.70420.702.61%24
Feb 26, 2026427.50459.00410.01410.01409.71-10.66%145
Feb 25, 2026427.00458.95427.00458.95458.61-0.22%30
Feb 24, 2026460.00464.00425.54459.98459.64-303
Feb 23, 2026467.24467.24448.10460.00459.66-1.70%111
Feb 20, 2026454.98469.49450.00467.95467.614.69%58
Feb 19, 2026430.10446.99430.10446.99446.662.76%19
Feb 18, 2026441.62441.62420.00435.00434.683.33%176
Feb 17, 2026431.05452.39393.00421.00420.69-7.47%186
Feb 13, 2026427.02457.00427.02454.99454.66-0.87%78
Feb 12, 2026450.00459.00430.00458.98458.640.05%109
Feb 11, 2026450.00458.75450.00458.75458.41-3.42%10
Feb 10, 2026424.13475.00410.00474.99474.6410.46%382
Feb 9, 2026425.00430.00410.00430.00429.69-4.02%55
Feb 6, 2026450.00450.00420.00448.00447.67-2.61%57
Feb 5, 2026449.98460.00410.00460.00459.66-703
Feb 4, 2026449.98465.00449.98460.00459.666.98%54
Feb 3, 2026449.98450.10427.49430.00429.69-4.44%167
Feb 2, 2026475.00475.00431.02449.98449.65-5.27%19
Jan 30, 2026510.00510.00450.01475.00474.65-5.72%248
Jan 29, 2026515.10515.20480.00503.82503.45-2.19%113
Jan 28, 2026494.00522.00494.00515.10514.725.12%442
Jan 27, 2026475.25490.00475.25490.00489.641.03%30
Jan 26, 2026470.00487.99470.00485.00484.653.19%497
Jan 23, 2026458.50470.00458.50470.00469.661.08%33
Jan 22, 2026465.00465.00462.00465.00464.661.53%177
Jan 21, 2026435.00458.00435.00458.00457.667.01%296
Jan 20, 2026417.00428.00416.00428.00427.692.88%324
Jan 16, 2026415.93419.99415.93416.00415.70-0.94%222
Jan 15, 2026415.00419.99405.10419.96419.65-0.01%35
Jan 14, 2026394.95420.00390.10419.99419.689.66%236
Jan 13, 2026375.48400.00375.36383.00382.722.04%163
Jan 12, 2026371.68378.00371.64375.33375.052.55%168
Jan 9, 2026360.00390.00360.00366.00365.731.66%375
Jan 8, 2026365.18369.14351.00360.01359.75-2.70%146
Jan 7, 2026375.00378.00340.00370.00369.73-2.12%1,426
Jan 6, 2026393.00393.00375.01378.00377.72-5.03%102
Jan 5, 2026398.00398.00391.36398.00397.71-26
Jan 2, 2026400.00419.95386.44398.00397.71-5.23%93
Dec 31, 2025411.75419.96373.76419.96419.651.20%100
Dec 30, 2025391.70415.00391.70415.00414.705.06%339
Dec 29, 2025419.99419.99375.00395.00394.711.94%152
Dec 26, 2025400.71403.50385.00387.50387.221.44%19
Dec 24, 2025381.00383.10381.00382.00381.72-5.68%54
Dec 23, 2025400.00405.00380.00405.00404.701.25%58
Dec 22, 2025391.05405.00391.05400.00399.711.27%84
Dec 19, 2025422.50422.50363.60395.00394.71-6.84%602
Dec 18, 2025425.00425.00422.75424.00423.690.40%28
Dec 17, 2025426.00428.95419.70422.30421.99-1.56%169
Dec 16, 2025434.69434.69424.71429.00428.69-0.92%302
Dec 15, 2025433.01438.41433.00433.00432.68-1.37%414
Dec 12, 2025438.10439.00438.00439.00438.680.20%75
Dec 11, 2025440.00440.00438.11438.11437.79-0.29%26
Dec 10, 2025433.10440.00433.10439.40439.08-0.09%56
Dec 8, 2025435.49439.95435.49439.78439.461.54%224
Dec 5, 2025432.00439.98432.00433.10432.780.14%57
Dec 4, 2025438.10440.00430.25432.50432.18-1.55%99
Dec 3, 2025443.11443.11438.22439.29438.97-0.86%117
Dec 2, 2025443.34445.00443.00443.10442.780.89%116
Dec 1, 2025435.15450.00435.15439.19438.87-1.97%557
Nov 28, 2025455.00455.00434.70448.00447.67-1.54%295
Nov 26, 2025459.61459.61454.70454.99454.66-1.09%120
Nov 25, 2025455.05460.00455.05460.00459.361.08%23
Nov 24, 2025455.00462.00455.00455.06454.43-1.83%235
Nov 21, 2025455.00482.45455.00463.53462.89-2.04%129
Nov 20, 2025482.70482.70473.20473.20472.55-2.07%333
Nov 19, 2025482.00483.19477.41483.19482.520.87%138
Nov 18, 2025477.50482.88477.50479.01478.350.37%702
Nov 17, 2025477.00480.00477.00477.26476.600.17%191
Nov 14, 2025472.51476.50471.30476.45475.790.52%78
Nov 13, 2025472.05477.34472.05474.00473.340.32%338
Nov 12, 2025474.98475.00472.50472.50471.85-0.53%336
Nov 11, 2025479.50480.00474.83475.00474.34-0.99%335
Nov 10, 2025474.80479.99471.00479.75479.09-0.05%110
Nov 7, 2025459.50483.00459.50480.00479.341.28%1,685
Nov 6, 2025474.40474.80460.00473.94473.28-0.18%1,725
Nov 5, 2025474.17474.80463.95474.80474.140.21%879
Nov 4, 2025471.75474.99471.71473.79473.140.43%469
Nov 3, 2025474.99474.99470.00471.75471.10-0.68%279
Oct 31, 2025462.45475.00462.45475.00474.343.26%732
Oct 30, 2025471.00473.00460.00460.00459.36-2.34%541
Oct 29, 2025474.00485.00465.99471.00470.350.21%643
Oct 28, 2025452.02470.00452.02470.00469.355.15%764
Oct 27, 2025507.00507.00440.00447.00446.38-12.18%6,276
Oct 24, 2025524.83525.00500.01509.00508.30-3.01%432
Oct 23, 2025521.50525.17515.01524.80524.070.55%296
Oct 22, 2025523.50523.50521.93521.93521.20-0.21%6
Oct 21, 2025530.06532.00519.68523.00522.28-1.32%356
Oct 20, 2025514.00535.00514.00530.00529.273.31%652
Oct 17, 2025518.00518.00510.00513.00512.29-0.39%293
Oct 16, 2025520.00520.00515.00515.00514.29-0.96%403
Oct 15, 2025515.00575.00493.06520.00519.280.97%938
Oct 14, 2025495.00520.44485.01515.00514.294.04%771
Oct 13, 2025505.00530.00478.00495.00494.32-3.88%2,248
Oct 10, 2025443.80524.99443.80514.99514.2817.85%3,144
Oct 9, 2025431.00437.00431.00437.00436.400.46%319
Oct 8, 2025428.00435.00428.00435.00434.401.51%138