MUEL | P Mueller Co | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

P Mueller Co (MUEL)

OTC

$466.00+$4.00 (+0.87%)

Price as of Sep 11, 2026

N/A
Market Cap
21.45%
1-Year Change
Metal Fabrication
Industry

1 Month
+5.99%

Low Price$453.91

High Price$480.00
3 Months
-0.12%

Low Price$439.67

High Price$509.62
1 Year
+21.45%

Low Price$359.00

High Price$528.53

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
05/22/2026	454.35	458.37	454.35	454.97	-2.12%	41
05/21/2026	448.38	464.84	429.50	464.84	+3.61%	64
05/20/2026	448.38	452.87	448.38	448.63	+0.06%	33
05/19/2026	462.69	462.69	446.42	448.38	-2.60%	108
05/18/2026	444.38	464.80	444.38	460.36	+3.60%	141
05/15/2026	443.78	444.38	442.63	444.38	+0.68%	92
05/14/2026	439.15	441.39	438.49	441.39	+0.23%	57
05/13/2026	438.39	441.50	437.39	440.38	-1.30%	289
05/12/2026	451.37	451.37	437.52	446.18	-1.59%	906
05/11/2026	439.39	491.32	437.01	453.37	+3.42%	694
05/08/2026	427.07	444.38	426.41	438.39	+3.62%	50
05/07/2026	423.09	423.09	423.09	423.09	+0.81%	4
05/06/2026	435.39	449.35	419.43	419.67	-3.63%	565
05/05/2026	441.19	445.52	429.42	435.47	-0.89%	59
05/04/2026	454.37	454.38	439.39	439.39	-4.16%	81
05/01/2026	459.36	464.30	449.37	458.45	-0.20%	24
04/30/2026	464.35	464.35	459.36	459.36	0.00%	43
04/29/2026	459.36	461.56	459.36	459.36	0.00%	68
04/28/2026	435.64	464.35	434.40	459.36	+5.75%	260
04/27/2026	449.37	459.36	414.92	434.40	-11.69%	795
04/24/2026	501.30	510.29	443.38	491.89	-1.54%	69
04/22/2026	514.27	514.27	499.57	499.58	+3.52%	6
04/21/2026	514.28	519.28	479.33	482.58	-5.25%	115
04/20/2026	509.29	509.29	494.32	509.29	-0.97%	43
04/17/2026	498.80	519.25	494.31	514.28	+2.87%	396
04/16/2026	500.30	500.30	499.92	499.92	+4.02%	7
04/15/2026	504.30	514.28	479.35	480.58	-4.70%	143
04/14/2026	488.52	504.30	488.52	504.30	+5.87%	18
04/13/2026	474.34	476.34	464.54	476.34	+2.58%	13