MTU Aero Engines AG (MTUAY)
OTCMKTS
· Delayed Price · Currency is USD
158.00
+2.89 (1.86%)
Apr 23, 2025, 3:51 PM EDT
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 155.41 | 155.55 | 153.61 | 155.11 | 155.11 | 0.89% | 9,391 |
| Apr 21, 2025 | 161.67 | 161.67 | 152.93 | 153.75 | 153.75 | -1.47% | 6,594 |
| Apr 17, 2025 | 154.52 | 156.70 | 154.00 | 156.05 | 156.05 | -0.25% | 7,705 |
| Apr 16, 2025 | 154.77 | 157.93 | 154.77 | 156.43 | 156.43 | 0.68% | 16,845 |
| Apr 15, 2025 | 153.01 | 156.55 | 152.85 | 155.37 | 155.37 | -0.10% | 14,972 |
| Apr 14, 2025 | 156.00 | 156.99 | 155.21 | 155.53 | 155.53 | 0.18% | 14,175 |
| Apr 11, 2025 | 153.65 | 155.25 | 150.71 | 155.25 | 155.25 | -2.38% | 23,251 |
| Apr 10, 2025 | 158.89 | 161.93 | 157.82 | 159.04 | 159.04 | -0.31% | 20,782 |
| Apr 9, 2025 | 146.75 | 162.25 | 146.31 | 159.53 | 159.53 | 7.81% | 62,944 |
| Apr 8, 2025 | 154.84 | 154.84 | 147.98 | 147.98 | 147.98 | 0.82% | 70,742 |
| Apr 7, 2025 | 146.18 | 153.97 | 145.02 | 146.77 | 146.77 | -5.28% | 18,672 |
| Apr 4, 2025 | 156.22 | 157.93 | 153.11 | 154.95 | 154.95 | -9.42% | 8,056 |
| Apr 3, 2025 | 175.34 | 175.75 | 170.98 | 171.07 | 171.07 | -2.77% | 11,368 |
| Apr 2, 2025 | 173.48 | 176.13 | 173.48 | 175.93 | 175.93 | -0.57% | 5,297 |
| Apr 1, 2025 | 174.59 | 177.57 | 174.59 | 176.94 | 176.94 | 1.82% | 7,830 |
| Mar 31, 2025 | 174.23 | 174.23 | 172.79 | 173.78 | 173.78 | -1.66% | 5,509 |
| 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 |