MTU Aero Engines AG (MTUAF)
OTCMKTS · Delayed Price · Currency is USD
432.15
+17.75 (4.28%)
Sep 16, 2025, 3:53 PM EDT
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 428.47 | 433.60 | 414.40 | 414.40 | 414.40 | 0.15% | 386 |
| Sep 12, 2025 | 428.63 | 431.75 | 413.70 | 413.80 | 413.80 | -0.26% | 293 |
| Sep 11, 2025 | 416.36 | 432.32 | 414.89 | 414.89 | 414.89 | -2.64% | 225 |
| Sep 10, 2025 | 416.45 | 432.05 | 414.50 | 426.15 | 426.15 | 1.77% | 311 |
| Sep 9, 2025 | 419.20 | 432.75 | 418.55 | 418.75 | 418.75 | -2.86% | 260 |
| Sep 8, 2025 | 423.74 | 436.00 | 417.65 | 431.10 | 431.10 | -0.99% | 155 |
| Sep 5, 2025 | 426.61 | 438.64 | 422.43 | 435.42 | 435.42 | 0.76% | 45 |
| Sep 4, 2025 | 433.65 | 436.17 | 419.12 | 432.15 | 432.15 | -2.70% | 272 |
| Sep 3, 2025 | 448.24 | 451.53 | 431.91 | 444.15 | 444.15 | 1.12% | 284 |
| Sep 2, 2025 | 444.19 | 445.47 | 433.23 | 439.25 | 439.25 | -3.52% | 318 |
| Aug 29, 2025 | 454.84 | 455.29 | 437.61 | 455.29 | 455.29 | -0.19% | 139 |
| Aug 28, 2025 | 453.17 | 456.15 | 435.00 | 456.15 | 456.15 | 2.37% | 136 |
| Aug 27, 2025 | 449.07 | 451.80 | 434.05 | 445.60 | 445.60 | -0.91% | 494 |
| Aug 26, 2025 | 453.96 | 457.60 | 438.40 | 449.70 | 449.70 | -1.11% | 582 |
| Aug 25, 2025 | 454.50 | 455.21 | 436.93 | 454.77 | 454.77 | 1.25% | 86 |
| Aug 22, 2025 | 437.64 | 454.36 | 436.69 | 449.15 | 449.15 | 0.89% | 325 |
| Aug 21, 2025 | 449.55 | 453.15 | 434.30 | 445.20 | 445.20 | 2.50% | 303 |
| Aug 20, 2025 | 450.05 | 453.20 | 434.34 | 434.34 | 434.34 | -3.73% | 187 |
| Aug 19, 2025 | 452.68 | 458.35 | 438.90 | 451.15 | 451.15 | -1.73% | 184 |
| Aug 18, 2025 | 444.70 | 459.10 | 439.85 | 459.10 | 459.10 | 0.28% | 265 |
| Aug 15, 2025 | 458.82 | 462.65 | 443.40 | 457.80 | 457.80 | 0.36% | 253 |
| Aug 14, 2025 | 457.49 | 462.66 | 443.85 | 456.15 | 456.15 | 1.54% | 133 |
| Aug 13, 2025 | 462.46 | 462.46 | 444.42 | 449.25 | 449.25 | -1.26% | 574 |
| Aug 12, 2025 | 453.03 | 460.21 | 441.00 | 455.00 | 455.00 | 5.61% | 326 |
| Aug 11, 2025 | 446.78 | 449.65 | 430.85 | 430.85 | 430.85 | -1.06% | 320 |
| Aug 8, 2025 | 456.52 | 458.40 | 435.46 | 435.46 | 435.46 | -2.63% | 162 |
| Aug 7, 2025 | 454.20 | 454.20 | 434.40 | 447.24 | 447.24 | -0.55% | 210 |
| Aug 6, 2025 | 431.75 | 449.74 | 431.00 | 449.73 | 449.73 | 2.68% | 358 |
| Aug 5, 2025 | 448.25 | 448.35 | 427.91 | 438.00 | 438.00 | -0.90% | 320 |
| Aug 4, 2025 | 445.77 | 448.15 | 429.35 | 442.00 | 442.00 | 2.99% | 351 |
| Aug 1, 2025 | 427.20 | 433.30 | 415.70 | 429.15 | 429.15 | -1.25% | 692 |
| Jul 31, 2025 | 433.33 | 441.25 | 422.92 | 434.58 | 434.58 | 0.54% | 251 |
| Jul 30, 2025 | 436.44 | 438.26 | 420.30 | 432.25 | 432.25 | -1.73% | 148 |
| Jul 29, 2025 | 434.49 | 439.86 | 421.52 | 439.86 | 439.86 | 2.65% | 301 |
| Jul 28, 2025 | 418.63 | 428.50 | 418.63 | 428.50 | 428.50 | 0.79% | 218 |
| Jul 25, 2025 | 423.32 | 428.64 | 412.13 | 425.15 | 425.15 | -2.15% | 756 |
| Jul 24, 2025 | 432.56 | 444.06 | 426.75 | 434.51 | 434.51 | -5.18% | 244 |
| Jul 23, 2025 | 453.79 | 460.47 | 442.55 | 458.25 | 458.25 | 2.00% | 88 |
| Jul 22, 2025 | 439.94 | 455.14 | 437.55 | 449.25 | 449.25 | -2.18% | 200 |
| Jul 21, 2025 | 454.15 | 461.05 | 448.25 | 459.25 | 459.25 | 1.27% | 201 |
| Jul 18, 2025 | 458.41 | 459.85 | 440.85 | 453.51 | 453.51 | -1.41% | 141 |
| Jul 17, 2025 | 456.93 | 460.01 | 439.93 | 460.01 | 460.01 | 2.65% | 176 |
| Jul 16, 2025 | 438.24 | 452.77 | 437.06 | 448.15 | 448.15 | 2.55% | 149 |
| Jul 15, 2025 | 449.18 | 449.18 | 436.90 | 437.00 | 437.00 | -0.39% | 522 |
| Jul 14, 2025 | 450.42 | 456.70 | 438.49 | 438.70 | 438.70 | 0.51% | 227 |
| Jul 11, 2025 | 450.34 | 455.75 | 436.49 | 436.49 | 436.49 | -2.46% | 229 |
| Jul 10, 2025 | 449.98 | 453.45 | 437.00 | 447.51 | 447.51 | -1.68% | 292 |
| Jul 9, 2025 | 451.81 | 459.53 | 439.71 | 455.15 | 455.15 | 0.89% | 331 |
| Jul 8, 2025 | 454.48 | 456.28 | 438.01 | 451.15 | 451.15 | 1.33% | 146 |
| Jul 7, 2025 | 445.17 | 449.62 | 430.49 | 445.25 | 445.25 | 1.16% | 196 |