MTU Aero Engines AG (MTUAF)
OTCMKTS · Delayed Price · Currency is USD
400.30
+12.03 (3.10%)
Dec 3, 2025, 3:57 PM EST
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 414.22 | 414.41 | 393.60 | 414.41 | 414.41 | -1.04% | 449 |
| Nov 20, 2025 | 407.73 | 420.88 | 400.44 | 418.78 | 418.78 | 2.36% | 315 |
| Nov 19, 2025 | 400.01 | 418.64 | 396.52 | 409.12 | 409.12 | 1.54% | 317 |
| Nov 18, 2025 | 410.22 | 422.63 | 402.91 | 402.91 | 402.91 | -0.91% | 284 |
| Nov 17, 2025 | 422.23 | 427.85 | 406.34 | 406.61 | 406.61 | -3.21% | 381 |
| Nov 14, 2025 | 419.67 | 425.79 | 405.39 | 420.12 | 420.12 | -1.59% | 252 |
| Nov 13, 2025 | 426.61 | 441.01 | 419.05 | 426.90 | 426.90 | 1.61% | 283 |
| Nov 12, 2025 | 418.64 | 433.10 | 413.46 | 420.15 | 420.15 | 1.21% | 108 |
| Nov 11, 2025 | 421.57 | 435.93 | 414.65 | 415.15 | 415.15 | -3.45% | 200 |
| Nov 10, 2025 | 428.95 | 435.97 | 417.47 | 430.00 | 430.00 | 1.62% | 284 |
| Nov 7, 2025 | 412.22 | 429.29 | 410.14 | 423.15 | 423.15 | 1.93% | 601 |
| Nov 6, 2025 | 406.11 | 429.16 | 406.11 | 415.15 | 415.15 | -1.45% | 262 |
| Nov 5, 2025 | 418.30 | 433.55 | 412.71 | 421.25 | 421.25 | -0.92% | 259 |
| Nov 4, 2025 | 426.62 | 432.69 | 413.82 | 425.15 | 425.15 | 0.75% | 258 |
| Nov 3, 2025 | 436.53 | 440.25 | 421.82 | 421.98 | 421.98 | -6.39% | 319 |
| Oct 31, 2025 | 441.97 | 450.80 | 428.15 | 450.80 | 450.80 | 2.42% | 139 |
| Oct 30, 2025 | 445.58 | 452.21 | 431.92 | 440.15 | 440.15 | 2.35% | 240 |
| Oct 29, 2025 | 440.00 | 448.27 | 430.04 | 430.04 | 430.04 | -3.68% | 361 |
| Oct 28, 2025 | 450.47 | 456.97 | 441.33 | 446.45 | 446.45 | -0.65% | 518 |
| Oct 27, 2025 | 448.44 | 455.62 | 440.96 | 449.35 | 449.35 | 0.26% | 374 |
| Oct 24, 2025 | 451.35 | 456.52 | 437.78 | 448.20 | 448.20 | -1.82% | 308 |
| Oct 23, 2025 | 450.43 | 456.50 | 437.68 | 456.50 | 456.50 | 2.42% | 142 |
| Oct 22, 2025 | 450.02 | 454.38 | 433.42 | 445.71 | 445.71 | 2.63% | 138 |
| Oct 21, 2025 | 446.52 | 454.15 | 434.30 | 434.30 | 434.30 | -1.03% | 222 |
| Oct 20, 2025 | 423.28 | 438.82 | 416.98 | 438.82 | 438.82 | -0.14% | 231 |
| Oct 17, 2025 | 436.91 | 439.46 | 417.07 | 439.46 | 439.46 | -2.62% | 212 |
| Oct 16, 2025 | 445.62 | 451.81 | 429.63 | 451.30 | 451.30 | 3.66% | 300 |
| Oct 15, 2025 | 451.77 | 457.18 | 435.38 | 435.38 | 435.38 | -3.71% | 116 |
| Oct 14, 2025 | 434.17 | 452.65 | 431.42 | 452.15 | 452.15 | -0.44% | 193 |
| Oct 13, 2025 | 446.04 | 461.51 | 439.58 | 454.15 | 454.15 | 2.92% | 363 |
| Oct 10, 2025 | 455.84 | 455.84 | 441.25 | 441.25 | 441.25 | -3.03% | 635 |
| Oct 9, 2025 | 465.95 | 467.45 | 455.00 | 455.04 | 455.04 | -1.60% | 180 |
| Oct 8, 2025 | 466.35 | 466.45 | 454.05 | 462.45 | 462.45 | 1.25% | 204 |
| Oct 7, 2025 | 461.26 | 462.50 | 450.05 | 456.75 | 456.75 | -0.95% | 354 |
| Oct 6, 2025 | 464.61 | 464.61 | 451.47 | 461.15 | 461.15 | -0.43% | 404 |
| Oct 3, 2025 | 470.89 | 470.89 | 453.56 | 463.15 | 463.15 | 0.04% | 179 |
| Oct 2, 2025 | 466.43 | 467.10 | 450.54 | 462.95 | 462.95 | 1.62% | 96 |
| Oct 1, 2025 | 461.53 | 467.95 | 453.09 | 455.55 | 455.55 | -1.56% | 391 |
| Sep 30, 2025 | 462.59 | 462.77 | 451.85 | 462.77 | 462.77 | 4.90% | 1,144 |
| Sep 29, 2025 | 446.73 | 446.73 | 434.50 | 441.15 | 441.15 | -0.28% | 169 |
| Sep 26, 2025 | 434.48 | 442.37 | 426.80 | 442.37 | 442.37 | 5.68% | 446 |
| Sep 25, 2025 | 417.61 | 430.60 | 417.61 | 418.60 | 418.60 | -0.69% | 73 |
| Sep 24, 2025 | 424.91 | 433.77 | 421.50 | 421.50 | 421.50 | -2.31% | 163 |