MTU Aero Engines AG (MTUAF)
OTCMKTS · Delayed Price · Currency is USD
350.00
+5.00 (1.45%)
Jun 4, 2026, 9:53 AM EST
MTUAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 346.53 | 349.42 | 338.45 | 349.42 | 349.42 | -0.17% | 349 |
| Jun 2, 2026 | 361.45 | 361.45 | 347.00 | 350.00 | 350.00 | -3.49% | 239 |
| Jun 1, 2026 | 355.00 | 362.64 | 353.40 | 362.64 | 362.64 | -2.52% | 736 |
| May 29, 2026 | 374.55 | 374.55 | 361.02 | 372.00 | 372.00 | 1.12% | 272 |
| May 28, 2026 | 348.56 | 371.69 | 348.56 | 367.87 | 367.87 | -0.02% | 510 |
| May 27, 2026 | 358.96 | 372.54 | 358.96 | 367.95 | 367.95 | 4.12% | 370 |
| May 26, 2026 | 360.09 | 360.27 | 353.40 | 353.40 | 353.40 | 1.44% | 517 |
| May 22, 2026 | 334.80 | 350.43 | 334.80 | 348.39 | 348.39 | 2.27% | 892 |
| May 21, 2026 | 333.00 | 340.64 | 325.94 | 340.64 | 340.64 | 4.97% | 310 |
| May 20, 2026 | 330.76 | 331.87 | 319.00 | 324.51 | 324.51 | 0.59% | 668 |
| May 19, 2026 | 322.44 | 328.66 | 322.44 | 322.62 | 322.62 | 0.02% | 172 |
| May 18, 2026 | 325.00 | 329.32 | 317.44 | 322.56 | 322.56 | 0.37% | 2,340 |
| May 15, 2026 | 325.00 | 328.30 | 314.57 | 321.39 | 321.39 | -4.93% | 1,211 |
| May 14, 2026 | 331.56 | 342.79 | 331.56 | 338.05 | 338.05 | -0.32% | 800 |
| May 13, 2026 | 336.06 | 344.61 | 336.06 | 339.13 | 339.13 | -0.76% | 350 |
| May 12, 2026 | 342.99 | 351.31 | 336.06 | 341.72 | 341.72 | -0.37% | 258 |
| May 11, 2026 | 358.55 | 358.55 | 342.99 | 342.99 | 342.99 | -4.92% | 716 |
| May 8, 2026 | 372.80 | 372.80 | 359.46 | 360.75 | 360.75 | -2.96% | 370 |
| May 7, 2026 | 368.03 | 381.93 | 364.16 | 376.00 | 371.76 | -0.01% | 466 |
| May 6, 2026 | 369.70 | 376.21 | 368.83 | 376.05 | 371.82 | 9.91% | 768 |
| May 5, 2026 | 330.90 | 342.57 | 330.00 | 342.14 | 338.28 | 1.88% | 624 |
| May 4, 2026 | 334.50 | 339.14 | 330.00 | 335.81 | 332.03 | -2.33% | 1,004 |
| May 1, 2026 | 339.87 | 345.45 | 339.87 | 343.82 | 339.94 | 0.60% | 534 |
| Apr 30, 2026 | 335.34 | 350.00 | 335.34 | 341.75 | 337.90 | 0.64% | 635 |
| Apr 29, 2026 | 332.10 | 341.98 | 329.37 | 339.58 | 335.75 | 1.25% | 264 |
| Apr 28, 2026 | 335.00 | 342.63 | 332.99 | 335.37 | 331.59 | -1.28% | 330 |
| Apr 27, 2026 | 346.70 | 347.93 | 337.85 | 339.72 | 335.90 | -2.62% | 554 |
| Apr 24, 2026 | 343.22 | 348.88 | 336.47 | 348.88 | 344.95 | -2.84% | 330 |
| Apr 23, 2026 | 349.97 | 362.95 | 348.95 | 359.07 | 355.02 | 2.84% | 357 |
| Apr 22, 2026 | 357.34 | 362.67 | 349.15 | 349.15 | 345.22 | -7.76% | 422 |
| Apr 21, 2026 | 374.16 | 378.77 | 367.49 | 378.51 | 374.24 | -6.25% | 417 |
| Apr 20, 2026 | 406.51 | 406.51 | 389.81 | 403.76 | 399.21 | 0.15% | 1,190 |
| Apr 17, 2026 | 407.98 | 416.95 | 402.85 | 403.17 | 398.62 | 1.79% | 815 |
| Apr 16, 2026 | 404.47 | 404.47 | 386.28 | 396.08 | 391.62 | -0.89% | 223 |
| Apr 15, 2026 | 391.55 | 399.64 | 388.45 | 399.64 | 395.14 | 2.23% | 558 |
| Apr 14, 2026 | 401.11 | 403.54 | 389.98 | 390.93 | 386.52 | 2.86% | 338 |
| Apr 13, 2026 | 377.96 | 396.79 | 376.44 | 380.07 | 375.78 | -0.37% | 956 |
| Apr 10, 2026 | 382.96 | 391.26 | 381.28 | 381.49 | 377.19 | 0.38% | 535 |
| Apr 9, 2026 | 386.19 | 392.80 | 380.04 | 380.04 | 375.76 | -1.54% | 252 |
| Apr 8, 2026 | 391.59 | 398.26 | 385.33 | 385.97 | 381.62 | 4.18% | 245 |
| Apr 7, 2026 | 369.55 | 370.49 | 358.33 | 370.49 | 366.31 | 3.02% | 199 |
| Apr 6, 2026 | 371.55 | 372.06 | 358.65 | 359.63 | 355.58 | -2.31% | 466 |
| Apr 2, 2026 | 364.50 | 368.52 | 358.33 | 368.13 | 363.98 | 1.01% | 332 |
| Apr 1, 2026 | 368.42 | 377.83 | 364.19 | 364.46 | 360.35 | -0.29% | 724 |
| Mar 31, 2026 | 342.00 | 365.53 | 342.00 | 365.53 | 361.41 | 7.96% | 410 |
| Mar 30, 2026 | 350.84 | 350.84 | 337.94 | 338.57 | 334.75 | -0.64% | 210 |
| Mar 27, 2026 | 344.90 | 352.11 | 340.58 | 340.75 | 336.91 | -6.68% | 306 |
| Mar 26, 2026 | 356.35 | 369.59 | 354.58 | 365.15 | 361.04 | -2.74% | 2,265 |
| Mar 25, 2026 | 359.77 | 375.44 | 359.77 | 375.44 | 371.20 | 2.66% | 604 |
| Mar 24, 2026 | 365.92 | 366.66 | 356.54 | 365.70 | 361.58 | -1.49% | 276 |