MTU Aero Engines AG (MTUAY)
OTCMKTS
· Delayed Price · Currency is USD
167.50
-2.12 (-1.25%)
Apr 28, 2026, 2:15 PM EST
MTU Aero Engines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 166.93 | 171.38 | 166.91 | 168.12 | 168.12 | -0.88% | 19,414 |
| Apr 27, 2026 | 170.48 | 171.47 | 168.03 | 169.62 | 169.62 | -1.02% | 45,822 |
| Apr 24, 2026 | 170.23 | 172.24 | 169.20 | 171.37 | 171.37 | -2.75% | 12,756 |
| Apr 23, 2026 | 175.39 | 178.44 | 174.50 | 176.22 | 176.22 | 0.28% | 37,492 |
| Apr 22, 2026 | 180.24 | 180.41 | 174.51 | 175.72 | 175.72 | -4.45% | 12,802 |
| Apr 21, 2026 | 187.53 | 188.28 | 180.94 | 183.91 | 183.91 | -6.30% | 15,305 |
| Apr 20, 2026 | 198.00 | 199.54 | 195.04 | 196.28 | 196.28 | -3.28% | 25,783 |
| Apr 17, 2026 | 205.11 | 208.76 | 201.67 | 202.94 | 202.94 | 4.54% | 75,883 |
| Apr 16, 2026 | 197.07 | 197.19 | 192.25 | 194.13 | 194.13 | -1.69% | 46,465 |
| Apr 15, 2026 | 196.81 | 198.67 | 196.25 | 197.46 | 197.46 | -0.30% | 25,957 |
| Apr 14, 2026 | 199.24 | 199.36 | 195.10 | 198.06 | 198.06 | 2.00% | 13,250 |
| Apr 13, 2026 | 188.59 | 195.82 | 188.54 | 194.18 | 194.18 | 1.33% | 65,485 |
| Apr 10, 2026 | 193.50 | 194.29 | 190.29 | 191.63 | 191.63 | -1.05% | 10,832 |
| Apr 9, 2026 | 192.94 | 195.89 | 192.82 | 193.66 | 193.66 | 0.43% | 12,019 |
| Apr 8, 2026 | 195.91 | 197.60 | 192.78 | 192.83 | 192.83 | 4.65% | 8,856 |
| Apr 7, 2026 | 181.52 | 184.28 | 179.11 | 184.27 | 184.27 | 0.28% | 21,703 |
| Apr 6, 2026 | 182.71 | 188.59 | 178.96 | 183.75 | 183.75 | 0.73% | 21,962 |
| Apr 2, 2026 | 179.18 | 183.64 | 178.93 | 182.42 | 182.42 | -2.42% | 15,012 |
| Apr 1, 2026 | 185.41 | 188.01 | 185.15 | 186.94 | 186.94 | 3.15% | 16,394 |
| Mar 31, 2026 | 175.12 | 183.15 | 174.78 | 181.23 | 181.23 | 7.18% | 25,185 |
| Mar 30, 2026 | 171.00 | 172.27 | 166.90 | 169.09 | 169.09 | -0.56% | 27,317 |
| Mar 27, 2026 | 174.27 | 174.73 | 170.00 | 170.05 | 170.05 | -4.90% | 22,427 |
| Mar 26, 2026 | 179.60 | 180.74 | 177.03 | 178.81 | 178.81 | -3.25% | 15,094 |
| Mar 25, 2026 | 185.17 | 186.58 | 183.01 | 184.81 | 184.81 | 2.31% | 32,283 |
| Mar 24, 2026 | 179.21 | 181.88 | 178.24 | 180.63 | 180.63 | -0.89% | 118,668 |
| Mar 23, 2026 | 180.39 | 184.98 | 179.67 | 182.26 | 182.26 | 3.14% | 25,842 |
| Mar 20, 2026 | 182.07 | 182.29 | 175.50 | 176.71 | 176.71 | -4.40% | 27,508 |
| Mar 19, 2026 | 182.47 | 189.94 | 181.79 | 184.85 | 184.85 | -2.81% | 15,140 |
| Mar 18, 2026 | 193.44 | 193.83 | 190.19 | 190.19 | 190.19 | -1.29% | 10,865 |
| Mar 17, 2026 | 194.05 | 194.24 | 190.44 | 192.68 | 192.68 | -0.51% | 136,489 |
| Mar 16, 2026 | 191.23 | 194.14 | 190.83 | 193.67 | 193.67 | 1.63% | 32,004 |
| Mar 13, 2026 | 193.99 | 195.54 | 190.01 | 190.57 | 190.57 | -3.24% | 12,528 |
| Mar 12, 2026 | 201.83 | 201.83 | 194.93 | 196.95 | 196.95 | -3.02% | 45,415 |
| Mar 11, 2026 | 201.62 | 205.00 | 200.36 | 203.08 | 203.08 | -0.53% | 11,296 |
| Mar 10, 2026 | 203.84 | 206.75 | 203.22 | 204.15 | 204.15 | 1.49% | 18,085 |
| Mar 9, 2026 | 196.12 | 202.29 | 194.87 | 201.15 | 201.15 | -1.43% | 13,932 |
| 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 |