MTU Aero Engines AG (MTUAY)
OTC: MTUAY
· Real-Time Price · USD
213.09
-1.91 (-0.89%)
At close: Sep 05, 2025, 3:59 PM
211.95
-0.53%
After-hours: Sep 05, 2025, 03:59 PM EDT
MTUAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,500 |
| Sep 2, 2025 | 217.76 | 220.09 | 217.08 | 219.28 | 219.28 | -2.28% | 5,323 |
| Aug 29, 2025 | 224.61 | 225.77 | 222.19 | 224.39 | 224.39 | 0.43% | 43,309 |
| Aug 28, 2025 | 222.36 | 223.82 | 222.30 | 223.43 | 223.43 | 0.71% | 10,800 |
| 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% | 4,000 |
| Aug 21, 2025 | 221.96 | 222.49 | 220.45 | 221.22 | 221.22 | 0.05% | 4,200 |
| 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% | 5,800 |
| 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% | 10,000 |
| Aug 14, 2025 | 225.90 | 228.61 | 224.01 | 227.07 | 227.07 | 1.51% | 13,500 |
| Aug 13, 2025 | 227.19 | 227.56 | 222.84 | 223.70 | 223.70 | -1.66% | 3,800 |
| Aug 12, 2025 | 224.52 | 228.15 | 223.79 | 227.48 | 227.48 | 3.40% | 5,000 |
| 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% | 5,000 |