MTU Aero Engines AG (MTUAF)
OTCMKTS · Delayed Price · Currency is USD
415.39
+16.75 (4.20%)
Sep 4, 2026, 9:30 AM EST
MTUAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 394.12 | 415.39 | 394.12 | 398.95 | 398.95 | -1.37% | 28,876 |
| Sep 3, 2026 | 388.51 | 405.98 | 388.51 | 404.48 | 404.48 | 1.46% | 63,177 |
| Sep 2, 2026 | 403.87 | 404.47 | 390.42 | 398.64 | 398.64 | -0.11% | 19,788 |
| Sep 1, 2026 | 393.34 | 399.73 | 390.73 | 399.07 | 399.07 | -2.18% | 182 |
| Aug 31, 2026 | 424.01 | 424.01 | 399.07 | 407.96 | 407.96 | -0.56% | 236 |
| Aug 28, 2026 | 429.66 | 429.66 | 410.26 | 410.26 | 410.26 | -1.21% | 141 |
| Aug 27, 2026 | 432.00 | 432.00 | 415.02 | 415.28 | 415.28 | -4.10% | 335 |
| Aug 26, 2026 | 435.45 | 435.45 | 422.00 | 433.05 | 433.05 | 5.22% | 235 |
| Aug 25, 2026 | 413.84 | 425.01 | 411.44 | 411.57 | 411.57 | -1.69% | 123 |
| Aug 24, 2026 | 419.12 | 419.12 | 400.82 | 418.65 | 418.65 | -0.21% | 502 |
| Aug 21, 2026 | 403.87 | 420.34 | 403.87 | 419.51 | 419.51 | 1.25% | 201 |
| Aug 20, 2026 | 434.35 | 434.35 | 414.23 | 414.34 | 414.34 | -1.35% | 95 |
| Aug 19, 2026 | 424.25 | 443.00 | 420.00 | 420.00 | 420.00 | -1.65% | 377 |
| Aug 18, 2026 | 437.06 | 437.06 | 427.05 | 427.05 | 427.05 | -3.33% | 196 |
| Aug 17, 2026 | 451.34 | 451.34 | 441.39 | 441.76 | 441.76 | -0.29% | 328 |
| Aug 14, 2026 | 444.27 | 449.59 | 428.82 | 443.04 | 443.04 | 0.49% | 175 |
| Aug 13, 2026 | 439.15 | 441.14 | 419.25 | 440.89 | 440.89 | 0.16% | 219 |
| Aug 12, 2026 | 447.43 | 447.43 | 429.65 | 440.20 | 440.20 | 1.35% | 81 |
| Aug 11, 2026 | 438.00 | 440.56 | 434.16 | 434.33 | 434.33 | -1.26% | 219 |
| Aug 10, 2026 | 439.32 | 441.15 | 432.50 | 439.86 | 439.86 | 2.38% | 88 |
| Aug 7, 2026 | 421.75 | 440.28 | 421.75 | 429.65 | 429.65 | -2.42% | 120 |
| Aug 6, 2026 | 443.91 | 443.91 | 428.37 | 440.31 | 440.31 | 2.02% | 189 |
| Aug 5, 2026 | 441.28 | 442.48 | 431.32 | 431.59 | 431.59 | -0.13% | 148 |
| Aug 4, 2026 | 439.47 | 439.47 | 411.97 | 432.15 | 432.15 | 0.33% | 358 |
| Aug 3, 2026 | 430.11 | 433.53 | 419.05 | 430.75 | 430.75 | 4.07% | 292 |
| Jul 31, 2026 | 417.58 | 418.85 | 403.68 | 413.90 | 413.90 | 2.75% | 238 |
| Jul 30, 2026 | 420.36 | 420.36 | 392.99 | 402.82 | 402.82 | -5.24% | 217 |
| Jul 29, 2026 | 403.72 | 425.12 | 401.09 | 425.12 | 425.12 | 6.43% | 420 |
| Jul 28, 2026 | 400.26 | 415.95 | 392.08 | 399.45 | 399.45 | 0.15% | 109 |
| Jul 27, 2026 | 409.98 | 409.98 | 390.00 | 398.84 | 398.84 | 3.98% | 205 |
| Jul 24, 2026 | 386.17 | 392.60 | 383.18 | 383.59 | 383.59 | -0.37% | 177 |
| Jul 23, 2026 | 369.81 | 388.50 | 369.61 | 385.00 | 385.00 | 0.46% | 422 |
| Jul 22, 2026 | 385.79 | 400.50 | 383.07 | 383.23 | 383.23 | 0.71% | 161 |
| Jul 21, 2026 | 391.15 | 391.15 | 375.38 | 380.53 | 380.53 | 0.19% | 221 |
| Jul 20, 2026 | 377.34 | 387.96 | 377.34 | 379.82 | 379.82 | -3.71% | 545 |
| Jul 17, 2026 | 399.29 | 399.29 | 383.60 | 394.47 | 394.47 | 2.08% | 999 |
| Jul 16, 2026 | 395.35 | 397.95 | 386.42 | 386.42 | 386.42 | -2.17% | 1,087 |
| Jul 15, 2026 | 393.33 | 404.78 | 393.33 | 395.00 | 395.00 | -0.84% | 414 |
| Jul 14, 2026 | 399.01 | 409.42 | 392.62 | 398.35 | 398.35 | -3.01% | 232 |
| Jul 13, 2026 | 412.00 | 412.19 | 398.00 | 410.71 | 410.71 | -0.03% | 1,227 |
| Jul 10, 2026 | 418.82 | 421.77 | 409.62 | 410.83 | 410.83 | -0.08% | 214 |
| Jul 9, 2026 | 414.03 | 417.56 | 408.87 | 411.14 | 411.14 | 2.35% | 208 |
| Jul 8, 2026 | 414.39 | 414.39 | 392.75 | 401.69 | 401.69 | -3.81% | 118 |
| Jul 7, 2026 | 417.36 | 424.36 | 413.96 | 417.62 | 417.62 | -2.59% | 252 |
| Jul 6, 2026 | 434.75 | 434.75 | 424.78 | 428.71 | 428.71 | 1.71% | 644 |
| Jul 2, 2026 | 434.01 | 434.02 | 421.51 | 421.51 | 421.51 | -0.48% | 837 |
| Jul 1, 2026 | 429.37 | 429.37 | 412.50 | 423.54 | 423.54 | 2.34% | 12,206 |
| Jun 30, 2026 | 418.61 | 425.92 | 406.45 | 413.86 | 413.86 | 2.79% | 213 |
| Jun 29, 2026 | 394.10 | 414.55 | 394.10 | 402.61 | 402.61 | -1.84% | 608 |
| Jun 26, 2026 | 402.29 | 415.00 | 399.43 | 410.17 | 410.17 | 0.42% | 200 |