Paul Mueller Company MUEL
433.00 USD +2.04 (+0.47%)
Regular-session close
433.00 Day range 433.00
340.00 52-week range 522.00
- YTD
- +3.11%
- 1 year
- -8.65%
MUEL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 433.00 | 433.00 | 433.00 | 433.00 | +2.04 | +0.47% | 100 |
| Nov 12, 2026 | 433.00 | 433.00 | 430.96 | 430.96 | -2.04 | -0.47% | 100 |
| Nov 11, 2026 | 425.00 | 433.00 | 425.00 | 433.00 | +8.00 | +1.88% | 100 |
| Nov 10, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | -30.00 | -6.59% | 100 |
| Nov 9, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | +39.00 | +9.38% | 100 |
| Nov 6, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 0.00 | 0.00% | 100 |
| Nov 5, 2026 | 420.00 | 431.29 | 414.40 | 416.00 | +0.47 | +0.11% | 100 |
| Nov 4, 2026 | 434.35 | 434.35 | 415.53 | 415.53 | -34.47 | -7.66% | 100 |
| Nov 3, 2026 | 430.00 | 450.00 | 430.00 | 450.00 | +23.98 | +5.63% | 100 |
| Nov 2, 2026 | 450.00 | 480.00 | 406.01 | 426.02 | +10.02 | +2.41% | 300 |
| Oct 30, 2026 | 423.00 | 423.00 | 416.00 | 416.00 | -6.00 | -1.42% | 100 |
| Oct 29, 2026 | 449.00 | 449.00 | 418.04 | 422.00 | +2.00 | +0.48% | 100 |
| Oct 28, 2026 | 417.00 | 420.00 | 402.00 | 420.00 | -23.00 | -5.19% | 100 |
| Oct 27, 2026 | 433.00 | 443.00 | 433.00 | 443.00 | +14.50 | +3.38% | 100 |
| Oct 26, 2026 | 428.40 | 444.00 | 428.40 | 428.50 | +5.50 | +1.30% | 100 |
| Oct 23, 2026 | 400.01 | 425.00 | 400.01 | 423.00 | +22.00 | +5.49% | 100 |
| Oct 22, 2026 | 415.00 | 421.38 | 401.00 | 401.00 | -27.40 | -6.40% | 200 |
| Oct 21, 2026 | 425.00 | 428.40 | 420.00 | 428.40 | +3.40 | +0.80% | 100 |
| Oct 20, 2026 | 428.00 | 428.00 | 420.00 | 425.00 | -5.00 | -1.16% | 100 |
| Oct 19, 2026 | 426.00 | 430.00 | 425.00 | 430.00 | +5.00 | +1.18% | 100 |
| Oct 16, 2026 | 430.00 | 431.70 | 425.00 | 425.00 | -5.00 | -1.16% | 100 |
| Oct 15, 2026 | 443.00 | 443.00 | 430.00 | 430.00 | -4.65 | -1.07% | 100 |
| Oct 14, 2026 | 438.00 | 445.00 | 434.65 | 434.65 | -5.35 | -1.22% | 100 |
| Oct 13, 2026 | 440.00 | 440.00 | 436.22 | 440.00 | 0.00 | 0.00% | 100 |
| Oct 12, 2026 | 440.00 | 446.98 | 440.00 | 440.00 | +2.00 | +0.46% | 100 |
| Oct 9, 2026 | 438.00 | 438.00 | 438.00 | 438.00 | +1.78 | +0.41% | 100 |
| Oct 8, 2026 | 436.22 | 436.22 | 436.22 | 436.22 | -1.78 | -0.41% | 100 |
| Oct 7, 2026 | 437.00 | 440.00 | 434.65 | 438.00 | -11.00 | -2.45% | 100 |
| Oct 6, 2026 | 449.00 | 449.00 | 449.00 | 449.00 | +0.01 | +0.00% | 100 |
| Oct 5, 2026 | 457.55 | 457.55 | 434.65 | 448.99 | +3.99 | +0.90% | 100 |
| Oct 2, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | -9.00 | -1.98% | 100 |
| Oct 1, 2026 | 455.00 | 455.00 | 450.00 | 454.00 | +1.00 | +0.22% | 100 |
| Sep 30, 2026 | 453.00 | 453.00 | 453.00 | 453.00 | -3.88 | -0.85% | 100 |
| Sep 29, 2026 | 460.01 | 460.01 | 456.88 | 456.88 | -3.12 | -0.68% | 100 |
| Sep 28, 2026 | 460.00 | 470.00 | 460.00 | 460.00 | 0.00 | 0.00% | 100 |
| Sep 25, 2026 | 470.00 | 470.00 | 460.00 | 460.00 | -0.02 | -0.00% | 100 |
| Sep 24, 2026 | 460.02 | 460.02 | 460.02 | 460.02 | -4.98 | -1.07% | 100 |
| Sep 23, 2026 | 460.01 | 465.00 | 460.01 | 465.00 | -10.00 | -2.11% | 100 |
| Sep 22, 2026 | 475.00 | 475.00 | 475.00 | 475.00 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 470.00 | 475.00 | 470.00 | 475.00 | +18.00 | +3.94% | 100 |
| Sep 18, 2026 | 460.25 | 470.00 | 456.00 | 457.00 | -3.25 | -0.71% | 100 |
| Sep 17, 2026 | 460.25 | 460.25 | 460.25 | 460.25 | +5.25 | +1.15% | 100 |
| Sep 16, 2026 | 453.72 | 455.00 | 453.72 | 455.00 | 0.00 | 0.00% | 100 |
| Sep 15, 2026 | 470.00 | 470.00 | 455.00 | 455.00 | -5.00 | -1.09% | 100 |
| Sep 14, 2026 | 466.00 | 466.00 | 460.00 | 460.00 | -6.00 | -1.29% | 100 |
| Sep 11, 2026 | 466.00 | 466.00 | 466.00 | 466.00 | +4.00 | +0.87% | 100 |
| Sep 10, 2026 | 471.00 | 471.00 | 460.25 | 462.00 | -17.68 | -3.69% | 100 |
| Sep 9, 2026 | 479.68 | 479.68 | 479.68 | 479.68 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 489.00 | 489.00 | 479.68 | 479.68 | +4.68 | +0.99% | 100 |
| Sep 4, 2026 | 475.00 | 475.00 | 475.00 | 475.00 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 475.00 | 475.00 | 475.00 | 475.00 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 470.00 | 480.25 | 469.99 | 475.00 | +14.70 | +3.19% | 100 |
| Sep 1, 2026 | 481.00 | 481.00 | 455.00 | 460.30 | -19.70 | -4.10% | 100 |
| Aug 31, 2026 | 480.00 | 481.25 | 480.00 | 480.00 | +9.00 | +1.91% | 100 |
| Aug 28, 2026 | 475.00 | 480.00 | 471.00 | 471.00 | +7.11 | +1.53% | 100 |
| Aug 27, 2026 | 461.01 | 465.25 | 461.01 | 463.89 | +2.89 | +0.63% | 100 |
| Aug 26, 2026 | 475.40 | 475.40 | 458.00 | 461.00 | -14.39 | -3.03% | 100 |
| Aug 25, 2026 | 474.50 | 475.39 | 474.50 | 475.39 | +5.14 | +1.09% | 100 |
| Aug 24, 2026 | 475.00 | 475.00 | 465.30 | 470.25 | +4.74 | +1.02% | 100 |
| Aug 21, 2026 | 465.51 | 465.51 | 465.51 | 465.51 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 470.00 | 470.00 | 465.51 | 465.51 | -8.98 | -1.89% | 100 |
| Aug 19, 2026 | 474.48 | 474.49 | 457.06 | 474.49 | 0.00 | 0.00% | 100 |
| Aug 18, 2026 | 474.49 | 474.49 | 474.49 | 474.49 | +20.24 | +4.46% | 100 |
| Aug 17, 2026 | 462.00 | 462.00 | 454.25 | 454.25 | -7.75 | -1.68% | 100 |
| Aug 14, 2026 | 470.00 | 470.00 | 462.00 | 462.00 | +6.00 | +1.32% | 100 |
65 days, newest first. Daily bars as drawn on the MUEL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.