MTU Aero Engines AG (MTUAY)
OTCMKTS
· Delayed Price · Currency is USD
199.06
-5.00 (-2.45%)
Mar 9, 2026, 3:59 PM EST
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 200.67 | 204.87 | 199.76 | 204.06 | 204.06 | 1.37% | 13,759 |
| Mar 5, 2026 | 209.80 | 210.22 | 197.40 | 201.31 | 201.31 | -3.05% | 51,857 |
| Mar 4, 2026 | 206.38 | 208.86 | 205.53 | 207.65 | 207.65 | 2.08% | 15,978 |
| Mar 3, 2026 | 200.99 | 203.56 | 197.43 | 203.41 | 203.41 | -2.56% | 22,897 |
| Mar 2, 2026 | 207.41 | 210.19 | 206.69 | 208.75 | 208.75 | -2.85% | 25,196 |
| Feb 27, 2026 | 215.76 | 217.23 | 214.09 | 214.88 | 214.88 | -1.17% | 245,983 |
| Feb 26, 2026 | 220.96 | 221.57 | 216.35 | 217.42 | 217.42 | -3.57% | 101,162 |
| Feb 25, 2026 | 223.48 | 226.66 | 222.93 | 225.46 | 225.46 | 2.58% | 9,445 |
| Feb 24, 2026 | 219.02 | 220.72 | 216.43 | 219.80 | 219.80 | -6.08% | 11,104 |
| Feb 23, 2026 | 235.12 | 235.52 | 230.95 | 234.03 | 234.03 | -1.28% | 17,751 |
| Feb 20, 2026 | 232.24 | 238.36 | 232.24 | 237.07 | 237.07 | 1.27% | 9,558 |
| Feb 19, 2026 | 231.10 | 235.33 | 230.86 | 234.09 | 234.09 | -1.58% | 12,512 |
| Feb 18, 2026 | 233.57 | 238.57 | 233.40 | 237.85 | 237.85 | 0.10% | 22,962 |
| Feb 17, 2026 | 233.75 | 238.20 | 233.61 | 237.60 | 237.60 | 1.36% | 9,096 |
| Feb 13, 2026 | 233.96 | 236.78 | 232.44 | 234.42 | 234.42 | 4.55% | 10,350 |
| Feb 12, 2026 | 226.41 | 227.68 | 223.30 | 224.22 | 224.22 | -0.89% | 8,278 |
| Feb 11, 2026 | 227.34 | 228.08 | 224.02 | 226.23 | 226.23 | -0.21% | 5,919 |
| Feb 10, 2026 | 227.43 | 228.60 | 226.04 | 226.70 | 226.70 | -1.59% | 7,936 |
| Feb 9, 2026 | 226.72 | 230.58 | 226.04 | 230.36 | 230.36 | 2.35% | 12,835 |
| Feb 6, 2026 | 224.44 | 225.63 | 222.55 | 225.06 | 225.06 | 1.75% | 9,469 |
| Feb 5, 2026 | 221.59 | 224.63 | 220.06 | 221.18 | 221.18 | 0.67% | 9,978 |
| Feb 4, 2026 | 225.85 | 225.86 | 219.65 | 219.71 | 219.71 | -1.98% | 13,152 |
| Feb 3, 2026 | 223.98 | 225.09 | 222.31 | 224.14 | 224.14 | 1.06% | 11,201 |
| Feb 2, 2026 | 223.46 | 224.14 | 221.35 | 221.79 | 221.79 | 0.55% | 9,848 |
| Jan 30, 2026 | 223.14 | 224.42 | 220.37 | 220.58 | 220.58 | -1.15% | 30,948 |
| Jan 29, 2026 | 224.23 | 224.68 | 220.60 | 223.15 | 223.15 | 0.63% | 25,110 |
| Jan 28, 2026 | 220.40 | 222.40 | 219.00 | 221.76 | 221.76 | -3.81% | 12,732 |
| Jan 27, 2026 | 224.68 | 230.55 | 223.51 | 230.55 | 230.55 | 4.16% | 65,363 |
| Jan 26, 2026 | 222.60 | 223.35 | 220.34 | 221.34 | 221.34 | -0.67% | 11,000 |
| Jan 23, 2026 | 221.16 | 223.35 | 219.40 | 222.83 | 222.83 | 0.78% | 7,930 |
| Jan 22, 2026 | 223.42 | 223.60 | 218.96 | 221.11 | 221.11 | -1.23% | 9,916 |
| Jan 21, 2026 | 221.75 | 224.74 | 220.26 | 223.87 | 223.87 | -0.40% | 10,690 |
| Jan 20, 2026 | 222.14 | 227.14 | 222.00 | 224.76 | 224.76 | 0.12% | 24,763 |
| 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 |
| Nov 4, 2025 | 210.60 | 212.47 | 210.48 | 211.67 | 211.67 | -1.68% | 12,127 |
| Nov 3, 2025 | 215.63 | 216.96 | 214.14 | 215.29 | 215.29 | -1.49% | 32,167 |
| Oct 31, 2025 | 218.17 | 219.56 | 217.97 | 218.55 | 218.55 | -0.33% | 19,482 |
| Oct 30, 2025 | 220.45 | 221.47 | 218.83 | 219.27 | 219.27 | -0.63% | 23,756 |
| Oct 29, 2025 | 218.61 | 224.37 | 218.23 | 220.66 | 220.66 | -0.18% | 4,967 |
| Oct 28, 2025 | 222.55 | 224.20 | 220.52 | 221.06 | 221.06 | -0.55% | 6,478 |
| Oct 27, 2025 | 221.58 | 223.97 | 220.00 | 222.28 | 222.28 | -1.68% | 10,470 |
| Oct 24, 2025 | 222.97 | 227.11 | 222.35 | 226.08 | 226.08 | 0.36% | 48,048 |
| Oct 23, 2025 | 222.21 | 225.49 | 221.52 | 225.27 | 225.27 | 1.92% | 8,409 |
| Oct 22, 2025 | 221.49 | 222.35 | 217.98 | 221.03 | 221.03 | -0.58% | 4,548 |
| Oct 21, 2025 | 219.80 | 223.45 | 219.66 | 222.33 | 222.33 | 4.06% | 7,276 |
| Oct 20, 2025 | 213.71 | 213.86 | 210.90 | 213.65 | 213.65 | 0.02% | 8,168 |
| Oct 17, 2025 | 213.93 | 215.65 | 212.23 | 213.61 | 213.61 | -1.92% | 10,559 |
| Oct 16, 2025 | 220.72 | 220.72 | 216.03 | 217.79 | 217.79 | -1.43% | 9,774 |
| Oct 15, 2025 | 222.83 | 223.31 | 219.31 | 220.95 | 220.95 | -1.78% | 5,877 |
| Oct 14, 2025 | 220.67 | 226.44 | 220.29 | 224.95 | 224.95 | -0.53% | 6,882 |
| Oct 13, 2025 | 224.81 | 226.21 | 223.92 | 226.15 | 226.15 | 1.13% | 7,079 |