S&P 500$7,408.30
-1.21%
2m
DOW 30$51,711.65
-0.97%
2m
NASDAQ 100$28,454.81
-1.87%
2m
Russell 2000$292.09
-0.58%
2m
Russell 1000$403.98
-1.16%
2m
S&P 400$3,769.22
-0.37%
2m
S&P 600$1,761.99
-0.67%
2m

P Mueller Co (MUEL)

OTC

$474.00+$24.00 (+5.33%)

Price as of Jul 23, 2026

N/A
Market Cap
29.17%
1-Year Change
Metal Fabrication
Industry

1 Month
+7.00%

Low Price$440.00

High Price$474.00
3 Months
-5.19%

Low Price$420.25

High Price$474.00
1 Year
+29.17%

Low Price$360.00

High Price$530.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/23/2026	460.13	474.00	458.05	474.00	+5.33%	748
07/22/2026	448.18	455.00	448.18	450.00	-3.43%	343
07/21/2026	447.34	466.00	447.34	466.00	+5.17%	81
07/20/2026	445.00	450.00	443.01	443.10	+0.02%	39
07/17/2026	435.01	443.00	435.01	443.00	+0.45%	43
07/16/2026	441.00	441.00	441.00	441.00	-2.00%	4
07/15/2026	450.25	450.25	450.00	450.00	+1.35%	161
07/14/2026	445.13	445.13	444.00	444.00	+0.91%	3
07/13/2026	440.00	445.00	440.00	440.00	-1.14%	375
07/10/2026	437.70	448.00	435.00	445.07	+1.15%	85
07/09/2026	446.25	446.25	440.00	440.00	-1.62%	109
07/08/2026	447.25	447.25	447.25	447.25	+0.23%	3
07/06/2026	455.00	458.00	446.23	446.23	-2.57%	142
07/02/2026	458.00	458.00	455.00	458.00	+2.64%	27
07/01/2026	465.00	467.00	446.24	446.24	-4.03%	128
06/30/2026	458.00	465.00	458.00	465.00	+1.53%	27
06/26/2026	470.00	470.00	451.01	458.00	+1.55%	22
06/25/2026	468.91	473.99	450.76	451.00	+1.06%	16
06/24/2026	445.00	447.00	445.00	446.25	+0.73%	16
06/23/2026	454.99	459.10	443.00	443.00	-1.56%	183
06/22/2026	439.25	450.00	439.25	450.00	+1.12%	51
06/18/2026	446.50	446.50	440.01	445.00	-0.06%	96
06/17/2026	450.97	450.97	445.25	445.25	+0.81%	2
06/16/2026	460.00	460.00	441.68	441.68	-3.77%	63
06/15/2026	459.00	459.00	459.00	459.00	-2.13%	2
06/12/2026	468.99	468.99	468.99	468.99	+0.45%	10
06/11/2026	468.99	468.99	462.00	466.89	+5.32%	37
06/10/2026	443.32	443.32	443.32	443.32	-2.67%	16
06/09/2026	473.60	473.67	442.82	455.50	-3.82%	151
06/08/2026	449.01	498.00	449.01	473.60	+1.92%	36
06/08/2026	$0.30 Dividend
06/05/2026	468.90	468.90	464.70	464.70	-0.05%	2
06/04/2026	454.71	464.95	441.93	464.95	-0.05%	44
06/03/2026	458.70	465.20	457.20	465.20	+2.08%	728
06/02/2026	450.71	458.70	449.78	455.71	+1.11%	47
06/01/2026	449.71	451.71	449.71	450.71	+0.22%	38
05/29/2026	458.69	458.70	449.71	449.71	-1.10%	75
05/28/2026	455.39	458.69	454.71	454.71	+2.02%	23
05/27/2026	445.61	445.71	445.61	445.71	0.00%	41
05/26/2026	458.90	459.70	445.71	445.71	-2.11%	94
05/22/2026	454.68	458.71	454.68	455.31	-2.12%	41
05/21/2026	448.71	465.19	429.82	465.19	+3.61%	64
05/20/2026	448.71	453.21	448.71	448.96	+0.06%	33
05/19/2026	463.04	463.04	446.75	448.71	-2.60%	108
05/18/2026	444.71	465.15	444.71	460.70	+3.60%	141
05/15/2026	444.11	444.71	442.96	444.71	+0.68%	92
05/14/2026	439.47	441.71	438.82	441.71	+0.23%	57
05/13/2026	438.72	441.83	437.72	440.71	-1.30%	289
05/12/2026	451.71	451.71	437.85	446.51	-1.59%	906
05/11/2026	439.72	491.68	437.34	453.71	+3.42%	694
05/08/2026	427.38	444.71	426.72	438.72	+3.62%	50
05/07/2026	423.40	423.40	423.40	423.40	+0.81%	4
05/06/2026	435.72	449.69	419.74	419.98	-3.63%	565
05/05/2026	441.51	445.85	429.74	435.79	-0.89%	59
05/04/2026	454.71	454.72	439.72	439.72	-4.16%	81
05/01/2026	459.70	464.65	449.71	458.79	-0.20%	24
04/30/2026	464.70	464.70	459.70	459.70	0.00%	43
04/29/2026	459.70	461.90	459.70	459.70	0.00%	68
04/28/2026	435.97	464.70	434.72	459.70	+5.75%	260
04/27/2026	449.71	459.70	415.23	434.72	-11.69%	795
04/24/2026	501.68	510.67	443.71	492.26	-1.54%	69
04/22/2026	514.66	514.66	499.94	499.95	+3.52%	6
04/21/2026	514.67	519.66	479.69	482.94	-5.25%	115
04/20/2026	509.67	509.67	494.69	509.67	-0.97%	43
04/17/2026	499.17	519.63	494.68	514.67	+2.87%	396
04/16/2026	500.68	500.68	500.30	500.30	+4.02%	7
04/15/2026	504.67	514.67	479.71	480.94	-4.70%	143
04/14/2026	488.88	504.67	488.88	504.67	+5.87%	18
04/13/2026	474.69	476.69	464.89	476.69	+2.58%	13
04/09/2026	474.68	474.68	464.70	464.70	0.00%	34
04/08/2026	484.69	489.68	464.70	464.70	-2.72%	169
04/07/2026	474.69	484.69	474.69	477.69	-0.40%	29
04/06/2026	475.00	479.63	464.70	479.63	+0.52%	87
04/02/2026	459.67	477.68	454.71	477.15	+3.80%	440
04/01/2026	443.71	459.70	443.71	459.70	+4.05%	95
03/31/2026	437.72	441.83	433.69	441.83	-0.40%	96
03/30/2026	414.73	474.72	414.73	443.59	+7.22%	433
03/27/2026	399.74	413.73	390.75	413.73	+3.50%	76
03/25/2026	387.76	400.97	387.76	399.74	-1.72%	293
03/24/2026	399.68	409.74	399.68	406.74	+4.90%	30
03/23/2026	409.74	409.74	387.75	387.75	-6.51%	360
03/20/2026	409.74	414.73	409.74	414.73	+0.87%	105
03/19/2026	414.74	414.74	411.14	411.14	-2.05%	8
03/18/2026	419.72	419.74	419.72	419.73	+1.00%	79
03/13/2026	402.74	424.66	402.74	415.57	+3.19%	13
03/12/2026	404.84	404.84	401.74	402.74	-0.25%	32
03/11/2026	403.74	403.74	403.74	403.74	+0.47%	1
03/10/2026	420.23	420.23	401.74	401.84	-4.67%	44
03/09/2026	419.73	421.73	419.73	421.52	+0.43%	26
03/06/2026	399.74	420.43	395.75	419.73	+4.99%	220
03/05/2026	399.79	399.79	394.42	399.79	-3.60%	24
03/04/2026	409.64	414.73	400.74	414.73	+1.22%	10
03/03/2026	409.79	409.79	392.45	409.73	-2.55%	139
03/02/2026	420.43	420.43	420.43	420.43	0.00%	6
02/27/2026	429.72	429.72	420.43	420.43	+2.68%	24
02/27/2026	$0.30 Dividend
02/26/2026	426.91	458.37	409.45	409.45	-10.66%	159
02/25/2026	426.41	458.32	426.41	458.32	-0.22%	30
02/24/2026	459.37	463.36	424.95	459.35	-0.004%	303
02/23/2026	466.60	466.60	447.48	459.37	-1.70%	111