2m 2m 2m 2m 2m 2m 2m
P Mueller Co (MUEL)
OTC
$423.00+$22.00 (+5.49%)
Price as of Oct 23, 2026- N/AMarket Cap
- -16.67%1-Year Change
- Metal FabricationIndustry
P Mueller Co (MUEL)
$423.00+$22.00 (+5.49%)
- 1 Month-9.03%Low Price$401.00High Price$460.02
- 3 Months-10.69%Low Price$401.00High Price$509.62
- 1 Year-16.67%Low Price$359.25High Price$514.01
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 400.01 | 425.00 | 400.01 | 423.00 | +5.49% | 29 |
10/22/2026 | 415.00 | 421.38 | 401.00 | 401.00 | -6.40% | 212 |
10/21/2026 | 425.00 | 428.40 | 420.00 | 428.40 | +0.80% | 89 |
10/20/2026 | 428.00 | 428.00 | 420.00 | 425.00 | -1.16% | 112 |
10/19/2026 | 426.00 | 430.00 | 425.00 | 430.00 | +1.18% | 44 |
10/16/2026 | 430.00 | 431.70 | 425.00 | 425.00 | -1.16% | 39 |
10/15/2026 | 443.00 | 443.00 | 430.00 | 430.00 | -1.07% | 39 |
10/14/2026 | 438.00 | 445.00 | 434.65 | 434.65 | -1.22% | 105 |
10/13/2026 | 440.00 | 440.00 | 436.22 | 440.00 | 0.00% | 36 |
10/12/2026 | 440.00 | 446.98 | 440.00 | 440.00 | +0.46% | 11 |
10/09/2026 | 438.00 | 438.00 | 438.00 | 438.00 | +0.41% | 1 |
10/08/2026 | 436.22 | 436.22 | 436.22 | 436.22 | -0.41% | 1 |
10/07/2026 | 437.00 | 440.00 | 434.65 | 438.00 | -2.45% | 42 |
10/06/2026 | 449.00 | 449.00 | 449.00 | 449.00 | +0.002% | 3 |
10/05/2026 | 457.55 | 457.55 | 434.65 | 448.99 | +0.90% | 82 |
10/02/2026 | 445.00 | 445.00 | 445.00 | 445.00 | -1.98% | 25 |
10/01/2026 | 455.00 | 455.00 | 450.00 | 454.00 | +0.22% | 146 |
09/30/2026 | 453.00 | 453.00 | 453.00 | 453.00 | -0.85% | 13 |
09/29/2026 | 460.01 | 460.01 | 456.88 | 456.88 | -0.68% | 19 |
09/28/2026 | 460.00 | 470.00 | 460.00 | 460.00 | 0.00% | 9 |
09/25/2026 | 470.00 | 470.00 | 460.00 | 460.00 | -0.004% | 2 |
09/24/2026 | 460.02 | 460.02 | 460.02 | 460.02 | -1.07% | 2 |
09/23/2026 | 460.01 | 465.00 | 460.01 | 465.00 | -2.11% | 29 |
09/21/2026 | 470.00 | 475.00 | 470.00 | 475.00 | +3.94% | 108 |
09/18/2026 | 460.25 | 470.00 | 456.00 | 457.00 | -0.71% | 61 |
09/17/2026 | 460.25 | 460.25 | 460.25 | 460.25 | +1.15% | 1 |
09/16/2026 | 453.72 | 455.00 | 453.72 | 455.00 | 0.00% | 6 |
09/15/2026 | 470.00 | 470.00 | 455.00 | 455.00 | -1.09% | 40 |
09/14/2026 | 466.00 | 466.00 | 460.00 | 460.00 | -1.29% | 50 |
09/11/2026 | 466.00 | 466.00 | 466.00 | 466.00 | +0.87% | 1 |
09/10/2026 | 471.00 | 471.00 | 460.25 | 462.00 | -3.69% | 58 |
09/08/2026 | 489.00 | 489.00 | 479.68 | 479.68 | +0.99% | 4 |
09/02/2026 | 470.00 | 480.25 | 469.99 | 475.00 | +3.19% | 52 |
09/01/2026 | 481.00 | 481.00 | 455.00 | 460.30 | -4.10% | 58 |
08/31/2026 | 480.00 | 481.25 | 480.00 | 480.00 | +1.91% | 88 |
08/28/2026 | 475.00 | 480.00 | 471.00 | 471.00 | +1.53% | 61 |
08/27/2026 | 461.01 | 465.25 | 461.01 | 463.89 | +0.63% | 132 |
08/26/2026 | 475.40 | 475.40 | 458.00 | 461.00 | -3.03% | 50 |
08/25/2026 | 474.50 | 475.39 | 474.50 | 475.39 | +1.17% | 11 |
08/25/2026 |
$0.35 Dividend | |||||
08/24/2026 | 474.65 | 474.65 | 464.95 | 469.90 | +1.02% | 88 |
08/20/2026 | 469.65 | 469.65 | 465.16 | 465.16 | -1.89% | 89 |
08/19/2026 | 474.13 | 474.14 | 456.72 | 474.14 | 0.00% | 117 |
08/18/2026 | 474.14 | 474.14 | 474.14 | 474.14 | +4.46% | 17 |
08/17/2026 | 461.66 | 461.66 | 453.91 | 453.91 | -1.68% | 37 |
08/14/2026 | 469.65 | 469.65 | 461.66 | 461.66 | +1.32% | 24 |
08/13/2026 | 455.65 | 455.66 | 455.65 | 455.66 | +0.33% | 11 |
08/12/2026 | 452.66 | 454.16 | 452.66 | 454.16 | +3.29% | 22 |
08/11/2026 | 469.65 | 469.65 | 439.67 | 439.67 | -6.78% | 103 |
08/10/2026 | 483.64 | 483.64 | 471.65 | 471.65 | -2.48% | 19 |
08/07/2026 | 498.63 | 509.61 | 459.66 | 483.64 | -3.01% | 105 |
08/06/2026 | 498.63 | 498.63 | 498.63 | 498.63 | -0.10% | 10 |
08/05/2026 | 499.13 | 499.13 | 499.13 | 499.13 | +0.10% | 5 |
08/04/2026 | 474.65 | 498.63 | 474.65 | 498.63 | +7.78% | 62 |
08/03/2026 | 499.63 | 499.63 | 449.67 | 462.66 | -8.37% | 263 |
07/31/2026 | 509.62 | 509.62 | 504.89 | 504.89 | -0.93% | 30 |
07/30/2026 | 499.63 | 509.62 | 494.63 | 509.62 | +5.59% | 144 |
07/29/2026 | 483.84 | 483.84 | 482.54 | 482.64 | +0.21% | 37 |
07/28/2026 | 481.98 | 481.98 | 481.64 | 481.64 | +1.04% | 30 |
07/24/2026 | 472.74 | 483.64 | 472.74 | 476.68 | +0.64% | 244 |
07/23/2026 | 459.78 | 473.65 | 457.71 | 473.65 | +5.33% | 748 |
07/22/2026 | 447.85 | 454.66 | 447.85 | 449.67 | -3.43% | 343 |
07/21/2026 | 447.01 | 465.65 | 447.01 | 465.65 | +5.17% | 81 |
07/20/2026 | 444.67 | 449.67 | 442.68 | 442.77 | +0.02% | 39 |
07/17/2026 | 434.69 | 442.67 | 434.69 | 442.67 | +0.45% | 43 |
07/16/2026 | 440.67 | 440.67 | 440.67 | 440.67 | -2.00% | 4 |
07/15/2026 | 449.91 | 449.91 | 449.67 | 449.67 | +1.35% | 161 |
07/14/2026 | 444.79 | 444.79 | 443.67 | 443.67 | +0.91% | 3 |
07/13/2026 | 439.67 | 444.67 | 439.67 | 439.67 | -1.14% | 375 |
07/10/2026 | 437.37 | 447.67 | 434.68 | 444.74 | +1.15% | 85 |
07/09/2026 | 445.92 | 445.92 | 439.67 | 439.67 | -1.62% | 109 |
07/08/2026 | 446.92 | 446.92 | 446.92 | 446.92 | +0.23% | 3 |
07/06/2026 | 454.66 | 457.66 | 445.90 | 445.90 | -2.57% | 142 |
07/02/2026 | 457.66 | 457.66 | 454.66 | 457.66 | +2.64% | 27 |
07/01/2026 | 464.65 | 466.65 | 445.91 | 445.91 | -4.03% | 128 |
06/30/2026 | 457.66 | 464.65 | 457.66 | 464.65 | +1.53% | 27 |
06/26/2026 | 469.65 | 469.65 | 450.67 | 457.66 | +1.55% | 22 |
06/25/2026 | 468.56 | 473.64 | 450.42 | 450.66 | +1.06% | 16 |
06/24/2026 | 444.67 | 446.67 | 444.67 | 445.92 | +0.73% | 16 |
06/23/2026 | 454.65 | 458.76 | 442.67 | 442.67 | -1.56% | 183 |
06/22/2026 | 438.92 | 449.67 | 438.92 | 449.67 | +1.12% | 51 |
06/18/2026 | 446.17 | 446.17 | 439.68 | 444.67 | -0.06% | 96 |
06/17/2026 | 450.63 | 450.63 | 444.92 | 444.92 | +0.81% | 2 |
06/16/2026 | 459.66 | 459.66 | 441.35 | 441.35 | -3.77% | 63 |
06/15/2026 | 458.66 | 458.66 | 458.66 | 458.66 | -2.13% | 2 |
06/12/2026 | 468.64 | 468.64 | 468.64 | 468.64 | +0.45% | 10 |
06/11/2026 | 468.64 | 468.64 | 461.66 | 466.54 | +5.32% | 37 |
06/10/2026 | 442.99 | 442.99 | 442.99 | 442.99 | -2.67% | 16 |
06/09/2026 | 473.25 | 473.32 | 442.49 | 455.16 | -3.82% | 151 |
06/08/2026 | 448.68 | 497.63 | 448.68 | 473.25 | +1.92% | 36 |
06/08/2026 |
$0.30 Dividend | |||||
06/05/2026 | 468.55 | 468.55 | 464.35 | 464.35 | -0.05% | 2 |
06/04/2026 | 454.37 | 464.60 | 441.61 | 464.60 | -0.05% | 44 |
06/03/2026 | 458.36 | 464.85 | 456.86 | 464.85 | +2.08% | 728 |
06/02/2026 | 450.37 | 458.36 | 449.44 | 455.37 | +1.11% | 47 |
06/01/2026 | 449.37 | 451.37 | 449.37 | 450.37 | +0.22% | 38 |
05/29/2026 | 458.35 | 458.36 | 449.37 | 449.37 | -1.10% | 75 |
05/28/2026 | 455.05 | 458.35 | 454.37 | 454.37 | +2.02% | 23 |
05/27/2026 | 445.28 | 445.38 | 445.28 | 445.38 | 0.00% | 41 |
05/26/2026 | 458.56 | 459.36 | 445.38 | 445.38 | -2.11% | 94 |