MTU Aero Engines AG (MTUAY)
OTCMKTS · Delayed Price · Currency is USD
224.50
+1.50 (0.67%)
At close: Jan 16, 2026
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 222.64 | 226.22 | 222.64 | 224.50 | 224.50 | 0.67% | 12,820 |
| Jan 15, 2026 | 222.85 | 224.85 | 222.42 | 223.00 | 223.00 | -0.82% | 11,217 |
| Jan 14, 2026 | 224.14 | 225.99 | 222.89 | 224.85 | 224.85 | -0.55% | 10,400 |
| Jan 13, 2026 | 224.29 | 228.19 | 224.11 | 226.10 | 226.10 | 1.63% | 10,637 |
| Jan 12, 2026 | 223.99 | 225.06 | 221.89 | 222.47 | 222.47 | -0.49% | 14,846 |
| Jan 9, 2026 | 223.03 | 224.83 | 222.45 | 223.56 | 223.56 | -1.95% | 11,428 |
| Jan 8, 2026 | 228.86 | 229.70 | 227.19 | 228.00 | 228.00 | -1.01% | 12,358 |
| Jan 7, 2026 | 230.75 | 231.88 | 228.90 | 230.32 | 230.32 | 2.46% | 7,180 |
| Jan 6, 2026 | 221.95 | 225.20 | 221.27 | 224.78 | 224.78 | 2.69% | 13,818 |
| Jan 5, 2026 | 218.44 | 220.11 | 217.11 | 218.89 | 218.89 | 0.63% | 16,260 |
| Jan 2, 2026 | 215.27 | 219.71 | 215.20 | 217.53 | 217.53 | 4.37% | 11,884 |
| Dec 31, 2025 | 207.76 | 208.98 | 206.40 | 208.43 | 208.43 | -0.26% | 3,809 |
| Dec 30, 2025 | 207.73 | 209.83 | 204.63 | 208.97 | 208.97 | 0.43% | 5,955 |
| Dec 29, 2025 | 207.45 | 208.50 | 205.39 | 208.08 | 208.08 | -0.43% | 11,434 |
| Dec 26, 2025 | 209.92 | 216.28 | 203.55 | 208.97 | 208.97 | -0.71% | 13,590 |
| Dec 24, 2025 | 203.55 | 212.34 | 203.55 | 210.47 | 210.47 | 0.81% | 4,426 |
| Dec 23, 2025 | 208.91 | 211.59 | 207.90 | 208.78 | 208.78 | -0.08% | 7,945 |
| Dec 22, 2025 | 209.51 | 209.83 | 207.54 | 208.94 | 208.94 | -0.78% | 10,008 |
| Dec 19, 2025 | 209.98 | 216.65 | 209.98 | 210.58 | 210.58 | 1.98% | 9,920 |
| Dec 18, 2025 | 205.47 | 208.30 | 204.92 | 206.49 | 206.49 | 0.71% | 7,790 |
| Dec 17, 2025 | 206.66 | 207.20 | 204.68 | 205.03 | 205.03 | -0.67% | 5,407 |
| Dec 16, 2025 | 205.74 | 207.12 | 205.24 | 206.41 | 206.41 | -0.74% | 7,946 |
| Dec 15, 2025 | 208.10 | 209.96 | 207.16 | 207.95 | 207.95 | 0.37% | 14,989 |
| Dec 12, 2025 | 205.97 | 207.89 | 204.70 | 207.19 | 207.19 | 0.81% | 6,764 |
| Dec 11, 2025 | 206.27 | 206.83 | 203.64 | 205.53 | 205.53 | -1.06% | 9,078 |
| Dec 10, 2025 | 205.52 | 207.76 | 205.08 | 207.74 | 207.74 | 0.99% | 7,839 |
| Dec 9, 2025 | 206.42 | 207.00 | 204.98 | 205.70 | 205.70 | -1.28% | 6,590 |
| Dec 8, 2025 | 207.23 | 208.80 | 205.59 | 208.36 | 208.36 | 1.99% | 16,375 |
| 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 |