MTU Aero Engines AG (MTUAF)
OTCMKTS · Delayed Price · Currency is USD
458.91
-4.22 (-0.91%)
Jan 8, 2026, 3:41 PM EST
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |