MTU Aero Engines AG (MTUAF)
OTCMKTS
· Delayed Price · Currency is USD
401.25
-5.90 (-1.45%)
Jun 6, 2025, 3:56 PM EDT
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 407.58 | 412.85 | 395.64 | 401.25 | 401.25 | -1.45% | 561 |
| Jun 5, 2025 | 415.88 | 415.88 | 396.94 | 407.15 | 407.15 | -0.45% | 226 |
| Jun 4, 2025 | 412.10 | 415.89 | 396.50 | 409.00 | 409.00 | 0.95% | 369 |
| Jun 3, 2025 | 413.47 | 415.56 | 396.00 | 405.15 | 405.15 | -1.47% | 537 |
| Jun 2, 2025 | 404.23 | 411.20 | 392.80 | 411.20 | 411.20 | 0.90% | 165 |
| May 30, 2025 | 406.23 | 407.55 | 398.55 | 407.55 | 407.55 | 0.34% | 396 |
| May 29, 2025 | 407.18 | 414.00 | 393.75 | 406.15 | 406.15 | 2.45% | 638 |
| May 28, 2025 | 410.23 | 411.00 | 393.98 | 396.43 | 396.43 | 1.10% | 176 |
| May 27, 2025 | 400.00 | 408.90 | 392.10 | 392.10 | 392.10 | 1.25% | 274 |
| May 23, 2025 | 392.45 | 393.54 | 377.24 | 387.25 | 387.25 | 2.41% | 455 |
| May 22, 2025 | 392.81 | 395.45 | 376.00 | 378.15 | 378.15 | -4.18% | 309 |
| May 21, 2025 | 397.07 | 397.65 | 381.59 | 394.66 | 394.66 | 3.00% | 73 |
| May 20, 2025 | 386.73 | 391.97 | 372.31 | 383.15 | 383.15 | -0.83% | 336 |
| May 19, 2025 | 385.14 | 386.85 | 366.33 | 386.37 | 386.37 | 2.36% | 282 |
| May 16, 2025 | 378.96 | 383.98 | 363.63 | 377.45 | 377.45 | -0.26% | 692 |
| May 15, 2025 | 378.84 | 383.15 | 363.09 | 378.45 | 378.45 | 1.94% | 468 |
| May 14, 2025 | 375.65 | 378.00 | 358.96 | 371.25 | 371.25 | 0.71% | 239 |
| May 13, 2025 | 361.38 | 377.25 | 357.85 | 368.65 | 368.65 | 3.58% | 52 |
| May 12, 2025 | 371.71 | 376.24 | 355.64 | 355.92 | 355.92 | -1.99% | 221 |
| May 9, 2025 | 373.09 | 374.88 | 354.79 | 363.15 | 360.65 | -4.21% | 260 |
| May 8, 2025 | 372.05 | 379.11 | 356.42 | 379.11 | 376.50 | 4.68% | 149 |
| May 7, 2025 | 369.23 | 373.44 | 353.69 | 362.15 | 357.30 | -0.51% | 236 |
| May 6, 2025 | 368.95 | 376.11 | 347.85 | 364.00 | 359.13 | -1.09% | 332 |
| May 5, 2025 | 369.83 | 369.83 | 361.67 | 368.00 | 363.08 | 3.08% | 283 |
| May 2, 2025 | 366.02 | 369.81 | 350.11 | 357.00 | 352.22 | 3.03% | 182 |
| May 1, 2025 | 356.71 | 356.71 | 328.90 | 346.50 | 341.86 | -1.88% | 222 |
| Apr 30, 2025 | 336.72 | 358.95 | 328.35 | 353.15 | 348.43 | 4.44% | 385 |
| Apr 29, 2025 | 348.24 | 354.92 | 330.89 | 338.15 | 333.63 | 3.84% | 470 |
| Apr 28, 2025 | 342.85 | 350.13 | 324.80 | 325.65 | 321.29 | -1.19% | 224 |
| Apr 25, 2025 | 325.48 | 339.47 | 318.50 | 329.58 | 325.17 | 4.48% | 147 |
| Apr 24, 2025 | 310.30 | 323.19 | 305.43 | 315.45 | 311.23 | 0.14% | 146 |
| Apr 23, 2025 | 309.82 | 321.13 | 309.82 | 315.00 | 310.79 | 2.22% | 116 |
| Apr 22, 2025 | 319.40 | 319.40 | 300.00 | 308.15 | 304.03 | 1.83% | 255 |
| Apr 21, 2025 | 326.16 | 326.16 | 297.98 | 302.61 | 298.56 | -2.44% | 179 |
| Apr 17, 2025 | 301.66 | 317.23 | 301.64 | 310.19 | 306.03 | 0.33% | 125 |
| Apr 16, 2025 | 303.61 | 319.49 | 303.61 | 309.15 | 305.01 | -1.70% | 446 |
| Apr 15, 2025 | 301.97 | 317.60 | 301.97 | 314.50 | 310.29 | 2.69% | 213 |
| Apr 14, 2025 | 304.10 | 320.34 | 304.10 | 306.25 | 302.15 | -2.16% | 141 |
| Apr 11, 2025 | 302.44 | 314.36 | 300.00 | 313.00 | 308.81 | 0.65% | 186 |
| Apr 10, 2025 | 318.45 | 330.07 | 310.75 | 310.99 | 306.83 | -6.14% | 353 |
| Apr 9, 2025 | 299.75 | 331.35 | 285.10 | 331.35 | 326.92 | 13.09% | 346 |
| Apr 8, 2025 | 314.89 | 317.41 | 293.00 | 293.00 | 289.08 | 0.22% | 568 |
| Apr 7, 2025 | 287.13 | 310.50 | 287.13 | 292.35 | 288.44 | -7.23% | 490 |
| Apr 4, 2025 | 319.07 | 325.39 | 303.79 | 315.15 | 310.93 | -9.70% | 289 |
| Apr 3, 2025 | 356.89 | 360.18 | 339.58 | 349.00 | 344.33 | 3.63% | 191 |
| Apr 2, 2025 | 355.16 | 356.17 | 334.72 | 336.77 | 332.26 | -5.96% | 8,574 |
| Apr 1, 2025 | 348.64 | 358.80 | 341.37 | 358.11 | 353.32 | 1.89% | 95 |
| Mar 31, 2025 | 353.33 | 357.43 | 338.37 | 351.45 | 346.75 | -1.42% | 216 |
| Mar 28, 2025 | 352.60 | 366.61 | 348.47 | 356.50 | 351.73 | -0.74% | 429 |
| Mar 27, 2025 | 366.03 | 371.04 | 351.32 | 359.15 | 354.34 | 0.98% | 114 |