MTU Aero Engines AG (MTUAY)
OTCMKTS · Delayed Price · Currency is USD
214.75
+2.45 (1.15%)
Sep 16, 2025, 3:59 PM EDT
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 212.54 | 214.36 | 210.64 | 213.90 | - | 0.75% | 10,279 |
| Sep 15, 2025 | 211.67 | 212.50 | 210.31 | 212.30 | 212.30 | 0.18% | 7,118 |
| Sep 12, 2025 | 211.62 | 212.31 | 210.10 | 211.92 | 211.92 | -0.46% | 4,913 |
| Sep 11, 2025 | 210.73 | 212.91 | 210.16 | 212.91 | 212.91 | 0.77% | 12,461 |
| Sep 10, 2025 | 210.24 | 213.42 | 209.79 | 211.29 | 211.29 | 0.19% | 4,746 |
| Sep 9, 2025 | 211.51 | 212.79 | 210.16 | 210.89 | 210.89 | -1.77% | 5,175 |
| Sep 8, 2025 | 213.75 | 214.99 | 212.99 | 214.68 | 214.68 | 1.29% | 7,695 |
| Sep 5, 2025 | 217.58 | 217.66 | 211.76 | 211.95 | 211.95 | -1.42% | 6,864 |
| Sep 4, 2025 | 212.69 | 215.96 | 211.45 | 215.00 | 215.00 | -2.81% | 6,222 |
| Sep 3, 2025 | 220.55 | 222.57 | 219.80 | 221.22 | 221.22 | 0.88% | 6,496 |
| Sep 2, 2025 | 217.76 | 220.09 | 217.08 | 219.28 | 219.28 | -1.69% | 5,323 |
| Aug 29, 2025 | 224.61 | 225.77 | 222.19 | 223.04 | 223.04 | -0.17% | 43,309 |
| Aug 28, 2025 | 222.36 | 223.82 | 222.30 | 223.43 | 223.43 | 0.71% | 10,778 |
| Aug 27, 2025 | 221.74 | 221.91 | 217.81 | 221.85 | 221.85 | -1.12% | 5,022 |
| Aug 26, 2025 | 223.19 | 224.84 | 221.11 | 224.36 | 224.36 | 1.32% | 5,610 |
| Aug 25, 2025 | 223.08 | 224.70 | 221.44 | 221.44 | 221.44 | -0.78% | 4,706 |
| Aug 22, 2025 | 221.42 | 224.99 | 220.25 | 223.18 | 223.18 | 0.89% | 3,958 |
| Aug 21, 2025 | 221.96 | 222.49 | 220.45 | 221.22 | 221.22 | 0.05% | 4,179 |
| Aug 20, 2025 | 222.34 | 223.22 | 219.94 | 221.11 | 221.11 | -1.65% | 9,427 |
| Aug 19, 2025 | 223.83 | 226.92 | 222.75 | 224.81 | 224.81 | -0.27% | 5,781 |
| Aug 18, 2025 | 225.00 | 225.97 | 223.62 | 225.41 | 225.41 | -0.90% | 3,334 |
| Aug 15, 2025 | 225.80 | 228.79 | 225.15 | 227.45 | 227.45 | 0.17% | 9,968 |
| Aug 14, 2025 | 225.90 | 228.61 | 224.01 | 227.07 | 227.07 | 1.51% | 13,494 |
| Aug 13, 2025 | 227.19 | 227.56 | 222.84 | 223.70 | 223.70 | -1.66% | 3,786 |
| Aug 12, 2025 | 224.52 | 228.15 | 223.79 | 227.48 | 227.48 | 3.40% | 4,966 |
| Aug 11, 2025 | 220.65 | 221.09 | 218.57 | 220.01 | 220.01 | -1.93% | 8,649 |
| Aug 8, 2025 | 223.43 | 225.50 | 223.39 | 224.33 | 224.33 | 0.75% | 4,989 |
| Aug 7, 2025 | 222.55 | 222.66 | 220.64 | 222.65 | 222.65 | 0.42% | 4,226 |
| Aug 6, 2025 | 217.31 | 221.85 | 216.95 | 221.72 | 221.72 | 1.92% | 3,722 |
| Aug 5, 2025 | 219.31 | 219.71 | 215.96 | 217.55 | 217.55 | -1.11% | 9,960 |
| Aug 4, 2025 | 218.54 | 220.70 | 217.86 | 220.00 | 220.00 | 3.15% | 12,468 |
| Aug 1, 2025 | 210.75 | 213.83 | 209.76 | 213.29 | 213.29 | -0.96% | 4,441 |
| Jul 31, 2025 | 216.56 | 217.20 | 215.27 | 215.35 | 215.35 | -0.17% | 8,807 |
| Jul 30, 2025 | 215.77 | 218.00 | 212.75 | 215.72 | 215.72 | -0.25% | 5,130 |
| Jul 29, 2025 | 214.56 | 216.74 | 212.64 | 216.27 | 216.27 | 3.31% | 4,689 |
| Jul 28, 2025 | 210.67 | 210.76 | 207.95 | 209.35 | 209.35 | -0.86% | 5,611 |
| Jul 25, 2025 | 208.01 | 211.74 | 207.93 | 211.16 | 211.16 | -1.88% | 4,880 |
| Jul 24, 2025 | 217.89 | 219.14 | 214.59 | 215.20 | 215.20 | -5.86% | 5,849 |
| Jul 23, 2025 | 224.13 | 229.06 | 224.00 | 228.59 | 228.59 | 2.28% | 3,728 |
| Jul 22, 2025 | 222.72 | 224.11 | 219.26 | 223.49 | 223.49 | -1.12% | 4,291 |
| Jul 21, 2025 | 224.45 | 227.79 | 223.56 | 226.02 | 226.02 | 0.20% | 5,502 |
| Jul 18, 2025 | 225.69 | 226.40 | 224.31 | 225.58 | 225.58 | -0.15% | 9,451 |
| Jul 17, 2025 | 223.94 | 225.95 | 223.26 | 225.92 | 225.92 | 1.72% | 5,370 |
| Jul 16, 2025 | 221.16 | 223.64 | 220.32 | 222.10 | 222.10 | 1.41% | 5,184 |
| Jul 15, 2025 | 222.03 | 223.30 | 218.98 | 219.01 | 219.01 | -2.56% | 5,616 |
| Jul 14, 2025 | 222.62 | 224.99 | 222.12 | 224.77 | 224.77 | 0.69% | 6,842 |
| Jul 11, 2025 | 222.30 | 224.14 | 222.19 | 223.24 | 223.24 | 0.77% | 14,259 |
| Jul 10, 2025 | 222.05 | 222.83 | 219.50 | 221.54 | 221.54 | -1.95% | 5,825 |
| Jul 9, 2025 | 223.84 | 225.98 | 223.59 | 225.95 | 225.95 | 0.52% | 7,531 |
| Jul 8, 2025 | 223.52 | 225.00 | 222.73 | 224.77 | 224.77 | 1.93% | 7,850 |