MTU Aero Engines AG (MTUAF)
OTCMKTS · Delayed Price · Currency is USD
442.14
-11.00 (-2.43%)
Feb 5, 2026, 4:00 PM EST
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 449.96 | 452.17 | 436.59 | 442.14 | 442.14 | -2.43% | 278 |
| Feb 4, 2026 | 450.64 | 453.14 | 439.99 | 453.14 | 453.14 | 2.27% | 448 |
| Feb 3, 2026 | 455.66 | 455.76 | 439.26 | 443.07 | 443.07 | -2.48% | 189 |
| Feb 2, 2026 | 453.72 | 454.36 | 442.49 | 454.36 | 454.36 | -2.87% | 416 |
| Jan 30, 2026 | 452.90 | 467.77 | 441.49 | 467.77 | 467.77 | 2.81% | 435 |
| Jan 29, 2026 | 460.78 | 460.78 | 442.57 | 455.00 | 455.00 | 0.38% | 327 |
| Jan 28, 2026 | 450.72 | 459.32 | 432.22 | 453.30 | 453.30 | -2.17% | 295 |
| Jan 27, 2026 | 459.19 | 463.38 | 442.38 | 463.38 | 463.38 | 7.05% | 476 |
| Jan 26, 2026 | 455.32 | 457.87 | 432.86 | 432.86 | 432.86 | -3.66% | 1,889 |
| Jan 23, 2026 | 448.18 | 455.21 | 426.63 | 449.31 | 449.31 | 2.83% | 348 |
| Jan 22, 2026 | 455.38 | 458.70 | 436.28 | 436.97 | 436.97 | -2.12% | 715 |
| Jan 21, 2026 | 449.81 | 457.40 | 434.31 | 446.45 | 446.45 | -2.67% | 600 |
| Jan 20, 2026 | 450.32 | 458.69 | 437.37 | 458.69 | 458.69 | 1.22% | 763 |
| Jan 16, 2026 | 450.72 | 457.32 | 438.32 | 453.15 | 453.15 | 3.61% | 517 |
| Jan 15, 2026 | 451.66 | 457.40 | 437.38 | 437.38 | 437.38 | -3.31% | 132 |
| Jan 14, 2026 | 463.71 | 463.71 | 439.00 | 452.35 | 452.35 | 2.14% | 143 |
| Jan 13, 2026 | 461.88 | 464.94 | 442.85 | 442.85 | 442.85 | -3.58% | 464 |
| Jan 12, 2026 | 456.10 | 459.30 | 438.28 | 459.30 | 459.30 | 0.26% | 674 |
| Jan 9, 2026 | 450.10 | 458.99 | 438.10 | 458.10 | 458.10 | -0.18% | 486 |
| Jan 8, 2026 | 464.40 | 469.74 | 448.07 | 458.91 | 458.91 | -0.91% | 209 |
| Jan 7, 2026 | 468.71 | 475.85 | 446.92 | 463.12 | 463.12 | 2.94% | 319 |
| Jan 6, 2026 | 440.14 | 450.24 | 439.78 | 449.90 | 449.90 | 6.62% | 419 |
| Jan 5, 2026 | 434.59 | 447.78 | 421.98 | 421.98 | 421.98 | -3.47% | 900 |
| Jan 2, 2026 | 439.13 | 444.85 | 415.13 | 437.15 | 437.15 | 6.10% | 578 |
| Dec 31, 2025 | 403.13 | 431.77 | 403.08 | 412.00 | 412.00 | -0.76% | 307 |
| Dec 30, 2025 | 406.75 | 430.32 | 403.01 | 415.14 | 415.14 | 0.95% | 371 |
| Dec 29, 2025 | 421.35 | 423.58 | 404.86 | 411.25 | 411.25 | -0.96% | 408 |
| Dec 26, 2025 | 407.80 | 429.36 | 407.80 | 415.25 | 415.25 | -1.13% | 652 |
| Dec 24, 2025 | 407.80 | 429.36 | 407.80 | 420.00 | 420.00 | 1.63% | 102 |
| Dec 23, 2025 | 429.15 | 429.15 | 407.51 | 413.25 | 413.25 | 1.24% | 317 |
| Dec 22, 2025 | 428.91 | 429.80 | 408.20 | 408.20 | 408.20 | -2.62% | 253 |
| Dec 19, 2025 | 412.71 | 433.60 | 409.26 | 419.20 | 419.20 | 0.22% | 645 |
| Dec 18, 2025 | 403.09 | 422.47 | 400.37 | 418.30 | 418.30 | 2.50% | 556 |
| Dec 17, 2025 | 410.05 | 424.37 | 403.93 | 408.10 | 408.10 | 1.29% | 308 |
| Dec 16, 2025 | 416.82 | 422.81 | 402.90 | 402.90 | 402.90 | -2.50% | 448 |
| Dec 15, 2025 | 413.59 | 427.32 | 407.46 | 413.25 | 413.25 | 0.23% | 418 |
| Dec 12, 2025 | 407.90 | 422.95 | 404.58 | 412.31 | 412.31 | 0.51% | 364 |
| Dec 11, 2025 | 408.81 | 426.45 | 402.44 | 410.21 | 410.21 | -0.73% | 575 |
| Dec 10, 2025 | 409.26 | 422.68 | 407.35 | 413.21 | 413.21 | -0.06% | 378 |
| Dec 9, 2025 | 409.52 | 424.04 | 403.13 | 413.45 | 413.45 | -1.21% | 502 |
| Dec 8, 2025 | 412.30 | 425.13 | 403.78 | 418.51 | 418.51 | 3.53% | 686 |
| Dec 5, 2025 | 406.74 | 422.13 | 403.79 | 404.26 | 404.26 | 0.77% | 466 |
| Dec 4, 2025 | 409.53 | 417.10 | 391.46 | 401.15 | 401.15 | 0.21% | 1,145 |
| Dec 3, 2025 | 397.25 | 409.79 | 391.75 | 400.30 | 400.30 | 3.10% | 1,213 |
| Dec 2, 2025 | 391.26 | 405.99 | 388.08 | 388.27 | 388.27 | -0.91% | 515 |
| Dec 1, 2025 | 397.50 | 411.00 | 391.36 | 391.83 | 391.83 | -2.34% | 164 |
| Nov 28, 2025 | 404.69 | 419.00 | 397.76 | 401.21 | 401.21 | 0.15% | 325 |
| Nov 26, 2025 | 412.38 | 419.45 | 400.62 | 400.62 | 400.62 | 1.72% | 506 |
| Nov 25, 2025 | 408.89 | 412.13 | 393.85 | 393.85 | 393.85 | -2.55% | 444 |
| Nov 24, 2025 | 404.51 | 410.42 | 392.22 | 404.15 | 404.15 | -2.48% | 427 |