MTU Aero Engines AG (MTUAY)
OTCMKTS
· Delayed Price · Currency is USD
176.95
+3.18 (1.83%)
Apr 1, 2025, 3:34 PM EST
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 174.04 | 174.04 | 172.64 | 172.64 | - | -2.30% | 155 |
| Mar 28, 2025 | 179.15 | 179.55 | 176.51 | 176.71 | 176.71 | -2.90% | 7,505 |
| Mar 27, 2025 | 180.44 | 183.46 | 180.44 | 181.98 | 181.98 | 1.03% | 9,445 |
| Mar 26, 2025 | 182.48 | 182.60 | 180.12 | 180.12 | 180.12 | -3.03% | 7,460 |
| Mar 25, 2025 | 186.24 | 186.45 | 185.58 | 185.74 | 185.74 | 0.44% | 7,900 |
| Mar 24, 2025 | 185.09 | 185.36 | 183.31 | 184.92 | 184.92 | 0.20% | 5,490 |
| Mar 21, 2025 | 182.02 | 184.60 | 181.66 | 184.55 | 184.55 | -1.41% | 4,768 |
| Mar 20, 2025 | 185.20 | 187.96 | 184.98 | 187.18 | 187.18 | -0.76% | 8,528 |
| Mar 19, 2025 | 184.88 | 188.94 | 183.52 | 188.61 | 188.61 | 2.38% | 40,892 |
| Mar 18, 2025 | 185.38 | 185.70 | 182.25 | 184.22 | 184.22 | 0.07% | 27,855 |
| Mar 17, 2025 | 181.58 | 184.41 | 181.58 | 184.09 | 184.09 | 1.63% | 11,282 |
| Mar 14, 2025 | 180.98 | 181.48 | 180.73 | 181.14 | 181.14 | 3.43% | 8,873 |
| Mar 13, 2025 | 178.16 | 178.16 | 174.83 | 175.13 | 175.13 | -3.65% | 6,156 |
| Mar 12, 2025 | 179.31 | 181.76 | 178.23 | 181.76 | 181.76 | 3.63% | 10,551 |
| Mar 11, 2025 | 173.62 | 175.47 | 171.47 | 175.40 | 175.40 | 6.98% | 8,878 |
| Mar 10, 2025 | 175.16 | 175.19 | 163.96 | 163.96 | 163.96 | -8.40% | 10,501 |
| Mar 7, 2025 | 180.13 | 182.33 | 178.10 | 179.00 | 179.00 | -4.45% | 10,486 |
| Mar 6, 2025 | 185.86 | 188.85 | 185.23 | 187.34 | 187.34 | -1.70% | 12,593 |
| Mar 5, 2025 | 188.68 | 191.30 | 188.55 | 190.58 | 190.58 | 4.03% | 12,493 |
| Mar 4, 2025 | 181.47 | 184.30 | 178.43 | 183.20 | 183.20 | 0.77% | 17,142 |
| Mar 3, 2025 | 181.57 | 183.58 | 180.27 | 181.80 | 181.80 | 4.72% | 14,125 |
| Feb 28, 2025 | 171.40 | 173.86 | 171.40 | 173.61 | 173.61 | 3.57% | 12,437 |
| Feb 27, 2025 | 170.25 | 170.25 | 166.92 | 167.62 | 167.62 | 0.48% | 6,153 |
| Feb 26, 2025 | 167.23 | 167.57 | 166.31 | 166.83 | 166.83 | 2.50% | 6,723 |
| Feb 25, 2025 | 163.80 | 163.80 | 161.83 | 162.76 | 162.76 | 0.79% | 8,912 |
| Feb 24, 2025 | 160.51 | 161.99 | 159.42 | 161.49 | 161.49 | 1.01% | 16,250 |
| Feb 21, 2025 | 162.17 | 162.38 | 158.88 | 159.87 | 159.87 | -2.86% | 5,363 |
| Feb 20, 2025 | 166.62 | 167.33 | 164.28 | 164.58 | 164.58 | -4.20% | 5,901 |
| Feb 19, 2025 | 170.97 | 173.14 | 170.97 | 171.79 | 171.79 | -5.10% | 6,287 |
| Feb 18, 2025 | 180.91 | 181.68 | 180.18 | 181.03 | 181.03 | 3.38% | 4,178 |
| Feb 14, 2025 | 174.90 | 175.43 | 174.90 | 175.11 | 175.11 | 0.71% | 5,530 |
| Feb 13, 2025 | 174.93 | 174.93 | 173.35 | 173.87 | 173.87 | 0.33% | 4,318 |
| Feb 12, 2025 | 172.56 | 174.29 | 172.23 | 173.30 | 173.30 | 1.16% | 7,319 |
| Feb 11, 2025 | 170.10 | 171.56 | 170.10 | 171.31 | 171.31 | 0.36% | 8,897 |
| Feb 10, 2025 | 170.46 | 170.70 | 170.40 | 170.70 | 170.70 | 1.25% | 3,000 |
| Feb 7, 2025 | 170.15 | 170.15 | 168.31 | 168.59 | 168.59 | -0.78% | 7,402 |
| Feb 6, 2025 | 169.55 | 169.98 | 169.12 | 169.92 | 169.92 | -1.22% | 4,266 |
| Feb 5, 2025 | 171.21 | 172.35 | 171.21 | 172.02 | 172.02 | 0.91% | 30,266 |
| Feb 4, 2025 | 172.06 | 172.06 | 170.43 | 170.47 | 170.47 | -0.43% | 4,765 |
| Feb 3, 2025 | 170.99 | 171.91 | 170.67 | 171.21 | 171.21 | 0.06% | 6,247 |
| Jan 31, 2025 | 170.91 | 172.44 | 170.91 | 171.10 | 171.10 | 0.08% | 6,532 |
| Jan 30, 2025 | 170.15 | 170.97 | 170.15 | 170.97 | 170.97 | -0.18% | 3,791 |
| Jan 29, 2025 | 171.19 | 171.43 | 170.75 | 171.27 | 171.27 | -1.30% | 7,409 |
| Jan 28, 2025 | 174.04 | 174.24 | 172.63 | 173.53 | 173.53 | 1.52% | 5,864 |
| Jan 27, 2025 | 171.15 | 172.00 | 170.48 | 170.94 | 170.94 | -0.56% | 30,371 |
| Jan 24, 2025 | 172.84 | 172.84 | 170.95 | 171.90 | 171.90 | -5.61% | 7,425 |
| Jan 23, 2025 | 180.98 | 182.65 | 180.98 | 182.12 | 182.12 | 2.38% | 6,696 |
| Jan 22, 2025 | 177.66 | 178.24 | 177.66 | 177.88 | 177.88 | 1.92% | 8,518 |
| Jan 21, 2025 | 173.55 | 174.92 | 173.55 | 174.53 | 174.53 | 1.51% | 6,499 |
| Jan 17, 2025 | 171.96 | 172.35 | 171.93 | 171.93 | 171.93 | 1.67% | 4,011 |