MTU Aero Engines AG (MTUAY)
OTCMKTS · Delayed Price · Currency is USD
204.30
+1.00 (0.49%)
At close: Dec 5, 2025
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 208.00 | 208.05 | 203.33 | 204.30 | 204.30 | 0.49% | 10,111 |
| Dec 4, 2025 | 200.41 | 203.89 | 200.32 | 203.30 | 203.30 | 0.43% | 7,880 |
| Dec 3, 2025 | 199.99 | 202.56 | 199.52 | 202.42 | 202.42 | 1.74% | 10,353 |
| Dec 2, 2025 | 196.11 | 200.00 | 196.11 | 198.95 | 198.95 | 0.25% | 40,529 |
| Dec 1, 2025 | 200.53 | 202.24 | 197.45 | 198.45 | 198.45 | -2.94% | 58,538 |
| Nov 28, 2025 | 204.15 | 204.56 | 203.00 | 204.46 | 204.46 | -0.39% | 22,253 |
| Nov 26, 2025 | 203.50 | 206.49 | 201.98 | 205.27 | 205.27 | 0.99% | 12,983 |
| Nov 25, 2025 | 201.65 | 203.68 | 199.61 | 203.25 | 203.25 | 1.52% | 23,464 |
| Nov 24, 2025 | 199.57 | 202.17 | 197.97 | 200.20 | 200.20 | -0.80% | 52,998 |
| Nov 21, 2025 | 202.27 | 202.34 | 198.74 | 201.81 | 201.81 | 0.72% | 9,576 |
| Nov 20, 2025 | 205.52 | 205.62 | 200.25 | 200.37 | 200.37 | -1.54% | 12,312 |
| Nov 19, 2025 | 201.66 | 203.94 | 201.66 | 203.51 | 203.51 | -0.68% | 62,591 |
| Nov 18, 2025 | 205.92 | 206.88 | 202.75 | 204.91 | 204.91 | -0.57% | 9,921 |
| Nov 17, 2025 | 208.25 | 208.61 | 205.00 | 206.09 | 206.09 | -1.04% | 7,789 |
| Nov 14, 2025 | 207.14 | 209.92 | 206.17 | 208.25 | 208.25 | -2.40% | 6,317 |
| Nov 13, 2025 | 215.20 | 215.34 | 212.13 | 213.36 | 213.36 | 0.62% | 7,852 |
| Nov 12, 2025 | 210.87 | 213.00 | 210.59 | 212.04 | 212.04 | -0.56% | 6,269 |
| Nov 11, 2025 | 212.87 | 213.88 | 211.50 | 213.23 | 213.23 | -0.58% | 6,756 |
| Nov 10, 2025 | 212.68 | 215.20 | 212.10 | 214.48 | 214.48 | 2.12% | 8,316 |
| Nov 7, 2025 | 208.40 | 210.45 | 207.30 | 210.03 | 210.03 | 0.16% | 7,669 |
| Nov 6, 2025 | 208.29 | 210.51 | 207.65 | 209.69 | 209.69 | -1.24% | 19,851 |
| Nov 5, 2025 | 210.95 | 212.35 | 210.56 | 212.32 | 212.32 | 0.31% | 29,076 |
| Nov 4, 2025 | 210.60 | 212.47 | 210.48 | 211.67 | 211.67 | -1.68% | 12,127 |
| Nov 3, 2025 | 215.63 | 216.96 | 214.14 | 215.29 | 215.29 | -1.49% | 32,167 |
| Oct 31, 2025 | 218.17 | 219.56 | 217.97 | 218.55 | 218.55 | -0.33% | 19,482 |
| Oct 30, 2025 | 220.45 | 221.47 | 218.83 | 219.27 | 219.27 | -0.63% | 23,756 |
| Oct 29, 2025 | 218.61 | 224.37 | 218.23 | 220.66 | 220.66 | -0.18% | 4,967 |
| Oct 28, 2025 | 222.55 | 224.20 | 220.52 | 221.06 | 221.06 | -0.55% | 6,478 |
| Oct 27, 2025 | 221.58 | 223.97 | 220.00 | 222.28 | 222.28 | -1.68% | 10,470 |
| Oct 24, 2025 | 222.97 | 227.11 | 222.35 | 226.08 | 226.08 | 0.36% | 48,048 |
| Oct 23, 2025 | 222.21 | 225.49 | 221.52 | 225.27 | 225.27 | 1.92% | 8,409 |
| Oct 22, 2025 | 221.49 | 222.35 | 217.98 | 221.03 | 221.03 | -0.58% | 4,548 |
| Oct 21, 2025 | 219.80 | 223.45 | 219.66 | 222.33 | 222.33 | 4.06% | 7,276 |
| Oct 20, 2025 | 213.71 | 213.86 | 210.90 | 213.65 | 213.65 | 0.02% | 8,168 |
| Oct 17, 2025 | 213.93 | 215.65 | 212.23 | 213.61 | 213.61 | -1.92% | 10,559 |
| Oct 16, 2025 | 220.72 | 220.72 | 216.03 | 217.79 | 217.79 | -1.43% | 9,774 |
| Oct 15, 2025 | 222.83 | 223.31 | 219.31 | 220.95 | 220.95 | -1.78% | 5,877 |
| Oct 14, 2025 | 220.67 | 226.44 | 220.29 | 224.95 | 224.95 | -0.53% | 6,882 |
| Oct 13, 2025 | 224.81 | 226.21 | 223.92 | 226.15 | 226.15 | 1.13% | 7,079 |
| Oct 10, 2025 | 225.24 | 225.24 | 221.63 | 223.63 | 223.63 | -3.02% | 7,444 |
| Oct 9, 2025 | 229.98 | 232.05 | 228.53 | 230.60 | 230.60 | 0.29% | 10,469 |
| Oct 8, 2025 | 230.66 | 231.38 | 228.53 | 229.93 | 229.93 | 0.90% | 5,770 |
| Oct 7, 2025 | 227.78 | 228.56 | 226.33 | 227.87 | 227.87 | -0.38% | 6,333 |
| Oct 6, 2025 | 230.17 | 231.08 | 226.78 | 228.75 | 228.75 | -0.74% | 4,955 |
| Oct 3, 2025 | 231.45 | 231.94 | 228.73 | 230.46 | 230.46 | 0.86% | 6,012 |
| Oct 2, 2025 | 230.55 | 231.28 | 226.50 | 228.50 | 228.50 | -1.53% | 7,061 |
| Oct 1, 2025 | 228.34 | 232.86 | 228.26 | 232.06 | 232.06 | 0.90% | 9,557 |
| Sep 30, 2025 | 227.53 | 230.00 | 224.86 | 229.99 | 229.99 | 4.67% | 14,410 |
| Sep 29, 2025 | 220.34 | 221.25 | 218.83 | 219.72 | 219.72 | 0.35% | 7,824 |
| Sep 26, 2025 | 214.66 | 219.79 | 214.66 | 218.95 | 218.95 | 2.29% | 6,629 |