Stock listing
OTC:MUEL Mueller (PAUL) Co. Stock
Follow Mueller (PAUL) Co. into a list and get an email when it puts out news.
Share price · OTC:MUEL
$416.00 USD -6.00 (-1.4%)
Close on Oct 30, 2026
- Day range
- $416.00 – $423.00 USDOct 30, 2026
- Volume
- 34 sharesOct 30, 2026
- Market cap
- $373.6M USDAt the close on Oct 30, 2026 · price × 898,059 shares outstanding
- 52-week range
- $340.00 – $522.00 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $37,415 USDMedian day 100 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · OTC:MUEL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $416.00 | -6.00 | -1.4% | $423.00 | $423.00 | $416.00 | 34 | |
| $422.00 | +2.00 | +0.5% | $449.00 | $449.00 | $421.00 | 40 | |
| $420.00 | -23.00 | -5.2% | $417.00 | $420.00 | $417.00 | 4 | |
| $443.00 | +14.50 | +3.4% | $433.00 | $443.00 | $433.00 | 45 | |
| $428.50 | +5.50 | +1.3% | $428.50 | $428.50 | $428.50 | 29 | |
| $423.00 | +22.00 | +5.5% | $400.01 | $425.00 | $400.01 | 100 | |
| $401.00 | -27.40 | -6.4% | $415.00 | $421.38 | $401.00 | 200 | |
| $428.40 | +3.40 | +0.8% | $425.00 | $428.40 | $420.00 | 100 | |
| $425.00 | -5.00 | -1.2% | $428.00 | $428.00 | $420.00 | 100 | |
| $430.00 | +5.00 | +1.2% | $426.00 | $430.00 | $425.00 | 100 | |
| $425.00 | -5.00 | -1.2% | $430.00 | $431.70 | $425.00 | 100 | |
| $430.00 | -4.65 | -1.1% | $443.00 | $443.00 | $430.00 | 100 | |
| $434.65 | -5.35 | -1.2% | $438.00 | $445.00 | $434.65 | 100 | |
| $440.00 | 0.00 | 0.0% | $440.00 | $440.00 | $436.22 | 100 | |
| $440.00 | +2.00 | +0.5% | $440.00 | $446.98 | $440.00 | 100 | |
| $438.00 | +1.78 | +0.4% | $438.00 | $438.00 | $438.00 | 100 | |
| $436.22 | -1.78 | -0.4% | $436.22 | $436.22 | $436.22 | 100 | |
| $438.00 | -11.00 | -2.4% | $437.00 | $440.00 | $434.65 | 100 | |
| $449.00 | +0.01 | 0.0% | $449.00 | $449.00 | $449.00 | 3 | |
| $448.99 | +3.99 | +0.9% | $457.55 | $457.55 | $434.65 | 82 | |
| $445.00 | -9.00 | -2.0% | $445.00 | $445.00 | $445.00 | 100 | |
| $454.00 | +1.00 | +0.2% | $455.00 | $455.00 | $450.00 | 100 | |
| $453.00 | -3.88 | -0.8% | $453.00 | $453.00 | $453.00 | 100 | |
| $456.88 | -3.12 | -0.7% | $460.01 | $460.01 | $456.88 | 100 | |
| $460.00 | 0.00 | 0.0% | $460.00 | $470.00 | $460.00 | 100 | |
| $460.00 | -0.02 | 0.0% | $470.00 | $470.00 | $460.00 | 100 | |
| $460.02 | -4.98 | -1.1% | $460.02 | $460.02 | $460.02 | 100 | |
| $465.00 | -10.00 | -2.1% | $460.01 | $465.00 | $460.01 | 100 | |
| $475.00 | 0.00 | 0.0% | $475.00 | $475.00 | $475.00 | 107 | |
| $475.00 | +18.00 | +3.9% | $470.00 | $475.00 | $470.00 | 100 | |
| $457.00 | -3.25 | -0.7% | $460.25 | $470.00 | $456.00 | 100 | |
| $460.25 | +5.25 | +1.2% | $460.25 | $460.25 | $460.25 | 100 | |
| $455.00 | 0.00 | 0.0% | $453.72 | $455.00 | $453.72 | 100 | |
| $455.00 | -5.00 | -1.1% | $470.00 | $470.00 | $455.00 | 100 | |
| $460.00 | -6.00 | -1.3% | $466.00 | $466.00 | $460.00 | 100 | |
| $466.00 | +4.00 | +0.9% | $466.00 | $466.00 | $466.00 | 100 | |
| $462.00 | -17.68 | -3.7% | $471.00 | $471.00 | $460.25 | 100 | |
| $479.68 | 0.00 | 0.0% | $479.68 | $479.68 | $479.68 | 0 | |
| $479.68 | +4.68 | +1.0% | $489.00 | $489.00 | $479.68 | 100 | |
| $475.00 | 0.00 | 0.0% | $475.00 | $475.00 | $475.00 | 0 | |
| $475.00 | 0.00 | 0.0% | $475.00 | $475.00 | $475.00 | 40 | |
| $475.00 | +14.70 | +3.2% | $470.00 | $480.25 | $469.99 | 100 | |
| $460.30 | -19.70 | -4.1% | $481.00 | $481.00 | $455.00 | 100 | |
| $480.00 | +9.00 | +1.9% | $480.00 | $481.25 | $480.00 | 100 | |
| $471.00 | +7.11 | +1.5% | $475.00 | $480.00 | $471.00 | 100 | |
| $463.89 | +2.89 | +0.6% | $461.01 | $465.25 | $461.01 | 100 | |
| $461.00 | -14.39 | -3.0% | $475.40 | $475.40 | $458.00 | 100 | |
| $475.39 | +5.14 | +1.1% | $474.50 | $475.39 | $474.50 | 100 | |
| $470.25 | +4.74 | +1.0% | $475.00 | $475.00 | $465.30 | 100 | |
| $465.51 | -8.98 | -1.9% | $470.00 | $470.00 | $465.51 | 89 | |
| $474.49 | 0.00 | 0.0% | $474.48 | $474.49 | $457.06 | 117 | |
| $474.49 | +20.24 | +4.5% | $474.49 | $474.49 | $474.49 | 17 | |
| $454.25 | -7.75 | -1.7% | $462.00 | $462.00 | $454.25 | 37 | |
| $462.00 | +6.00 | +1.3% | $470.00 | $470.00 | $462.00 | 24 | |
| $456.00 | +1.505 | +0.3% | $455.99 | $456.00 | $455.99 | 11 | |
| $454.50 | +14.50 | +3.3% | $453.00 | $454.50 | $453.00 | 22 | |
| $440.00 | -32.00 | -6.8% | $470.00 | $470.00 | $440.00 | 103 | |
| $472.00 | -12.00 | -2.5% | $484.00 | $484.00 | $472.00 | 19 | |
| $484.00 | -15.00 | -3.0% | $499.00 | $509.99 | $460.00 | 105 | |
| $499.00 | -0.50 | -0.1% | $499.00 | $499.00 | $499.00 | 10 | |
| $499.50 | +0.50 | +0.1% | $499.50 | $499.50 | $499.50 | 5 | |
| $499.00 | +36.00 | +7.8% | $475.00 | $499.00 | $475.00 | 62 | |
| $463.00 | -42.27 | -8.4% | $500.00 | $500.00 | $450.00 | 263 | |
| $505.27 | -4.73 | -0.9% | $510.00 | $510.00 | $505.27 | 30 | |
| $510.00 | +27.00 | +5.6% | $500.00 | $510.00 | $495.00 | 144 |
- Ticker
- OTC:MUEL
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- OTC
- Currency
- USD
What changed lately
Latest news release · Oct 30, 2026
Paul Mueller Company Announces Its Third Quarter Earnings of 2026
Latest news
Paul Mueller Company Announces Its Second Quarter Earnings of 2026
Jul 31, 2026
Closed $463.00 (-8.4%) on Aug 3, 2026
Paul Mueller Company Announces Its First Quarter Earnings of 2026
Apr 24, 2026
Closed $435.00 (-11.7%) on Apr 27, 2026
Paul Mueller Company Announces Its Fourth Quarter Earnings of 2025
Mar 27, 2026
Closed $443.88 (+7.2%) on Mar 30, 2026
Paul Mueller Company and Springfield Public Schools Announce Welding & Grinding Youth Apprenticeship Partnership
Feb 25, 2026
Closed $410.01 (-10.7%) on Feb 26, 2026
Paul Mueller Company Announces Quarterly Cash Dividend
Feb 6, 2026
Closed $430.00 (-4.0%) on Feb 9, 2026
Paul Mueller Company Announces CFO Transition
Dec 9, 2025
Closed $439.40 (-0.1%) on Dec 10, 2025
Paul Mueller Company Announces Expiration of Share Repurchase Program
Nov 24, 2025
Closed $460.00 (+1.1%) on Nov 25, 2025
Mueller (PAUL) Co. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- News releases
- 8 in the last 12 months · 113 in all · newest Oct 30, 2026 · oldest 2007
Log in to ask 6ix AI your own questions about Mueller (PAUL) Co.