MTU Aero Engines AG (MTUAY)
OTCMKTS · Delayed Price · Currency is USD
226.15
+2.52 (1.13%)
Oct 13, 2025, 3:59 PM EDT
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 210.26 | 214.70 | 208.67 | 214.05 | 214.05 | - | 8,323 |
| Sep 24, 2025 | 214.44 | 214.81 | 211.16 | 214.05 | 214.05 | -0.65% | 20,921 |
| Sep 23, 2025 | 216.18 | 217.10 | 214.15 | 215.46 | 215.46 | 0.46% | 265,084 |
| Sep 22, 2025 | 212.52 | 215.13 | 211.27 | 214.48 | 214.48 | 1.58% | 11,387 |
| Sep 19, 2025 | 209.90 | 211.31 | 207.80 | 211.14 | 211.14 | -0.68% | 8,091 |
| Sep 18, 2025 | 209.76 | 212.80 | 209.36 | 212.58 | 212.58 | 0.97% | 7,329 |
| Sep 17, 2025 | 212.98 | 213.16 | 209.51 | 210.53 | 210.53 | -1.97% | 35,144 |
| Sep 16, 2025 | 212.54 | 215.24 | 210.02 | 214.75 | 214.75 | 1.15% | 254,447 |
| 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 |