MTUAY | MTU Aero Unsp ADR | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

MTU Aero Unsp ADR (MTUAY)

OTC

$196.07-$3.64 (-1.82%)

Price as of Nov 12, 2026

N/A
Market Cap
-7.02%
1-Year Change
Aerospace & Defense
Industry

1 Month
+0.54%

Low Price$177.39

High Price$202.83
3 Months
-9.94%

Low Price$177.39

High Price$220.82
1 Year
-7.02%

Low Price$158.39

High Price$235.06

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	198.41	198.72	195.53	196.07	-1.82%	10,807
11/11/2026	198.17	199.85	197.09	199.71	-1.54%	10,050
11/10/2026	203.39	204.41	200.78	202.83	+1.08%	29,273
11/09/2026	199.29	201.26	198.88	200.67	+4.45%	15,195
11/06/2026	189.39	193.84	189.05	192.12	+0.79%	11,754
11/05/2026	195.21	196.32	190.55	190.62	-2.08%	16,273
11/04/2026	195.28	196.94	192.17	194.67	+4.38%	19,433
11/03/2026	189.43	189.86	186.02	186.50	-3.12%	12,157
11/02/2026	190.47	194.40	190.39	192.50	+5.42%	18,075
10/30/2026	182.82	184.68	181.93	182.60	-2.31%	16,382
10/29/2026	183.28	187.95	183.18	186.91	+0.75%	33,527
10/28/2026	184.81	186.60	182.91	185.52	+0.95%	11,668
10/27/2026	183.01	184.77	182.48	183.78	+0.53%	21,285
10/26/2026	181.16	183.34	179.90	182.81	+3.06%	82,703
10/23/2026	177.41	178.45	175.68	177.39	-5.40%	13,979
10/22/2026	190.60	191.60	186.38	187.51	-3.62%	17,145
10/21/2026	196.04	197.36	192.85	194.55	-0.83%	12,858
10/20/2026	190.58	197.84	190.51	196.18	+1.48%	12,481
10/19/2026	194.08	194.49	192.92	193.31	-1.83%	10,649
10/16/2026	199.33	200.38	196.43	196.92	-1.15%	26,148
10/15/2026	197.73	199.27	195.64	199.22	+0.32%	11,902
10/14/2026	200.29	201.35	197.53	198.58	+1.34%	11,661
10/13/2026	196.24	196.37	194.51	195.96	+0.48%	13,136
10/12/2026	195.69	196.14	194.51	195.02	-0.63%	13,410
10/09/2026	193.77	196.41	192.45	196.26	+0.68%	14,438
10/08/2026	193.22	195.16	192.15	194.94	-1.21%	13,465
10/07/2026	198.60	198.75	196.52	197.33	-3.89%	11,747
10/06/2026	208.42	209.40	204.86	205.31	-1.07%	12,103
10/05/2026	208.49	208.56	206.29	207.54	-0.43%	14,880
10/02/2026	210.00	210.06	207.26	208.43	+0.37%	39,128
10/01/2026	210.47	211.32	206.51	207.67	-1.54%	35,979
09/30/2026	213.27	213.34	210.36	210.91	-0.03%	9,023
09/29/2026	212.73	212.81	209.30	210.97	+0.59%	7,966
09/28/2026	211.91	212.71	208.77	209.73	-1.25%	10,947
09/25/2026	211.58	213.03	210.36	212.39	+1.08%	12,199
09/24/2026	209.21	211.12	205.89	210.13	+2.07%	11,829
09/23/2026	205.58	207.18	204.46	205.86	+0.29%	12,539
09/22/2026	204.91	206.17	201.75	205.26	+2.14%	9,138
09/21/2026	198.59	201.55	197.92	200.96	+2.75%	10,168
09/18/2026	195.81	198.26	194.18	195.59	-1.34%	16,039
09/17/2026	196.95	199.63	196.77	198.24	+2.23%	10,717
09/16/2026	194.56	196.15	192.41	193.91	+0.54%	18,218
09/15/2026	192.77	193.49	191.58	192.87	+1.41%	39,274
09/14/2026	191.52	191.88	188.67	190.19	-4.63%	12,468
09/11/2026	198.00	199.78	196.91	199.42	+2.16%	15,870
09/10/2026	196.63	198.57	195.13	195.20	-2.13%	10,163
09/09/2026	200.91	202.70	199.39	199.45	-2.75%	7,732
09/08/2026	204.02	207.38	203.23	205.09	+1.60%	12,058
09/04/2026	202.79	203.57	200.87	201.87	+0.88%	200,120
09/03/2026	199.73	200.49	197.95	200.10	+1.42%	307,253
09/02/2026	200.82	200.82	197.30	197.30	-0.30%	241,353
09/01/2026	198.42	199.89	197.58	197.89	-3.04%	113,188
08/31/2026	206.13	206.20	203.20	204.10	-1.62%	10,742
08/28/2026	209.61	209.73	205.91	207.46	-0.65%	217,946
08/27/2026	212.96	212.96	208.16	208.81	-1.88%	16,302
08/26/2026	214.05	215.25	212.25	212.82	+2.28%	7,734
08/25/2026	209.44	209.44	206.72	208.08	+1.13%	9,784
08/24/2026	207.44	207.61	205.58	205.75	+0.12%	7,546
08/21/2026	207.59	207.91	204.56	205.51	-1.47%	9,918
08/20/2026	211.85	211.93	207.76	208.58	-1.76%	16,541
08/19/2026	215.11	215.37	211.56	212.32	-1.67%	9,814
08/18/2026	216.89	217.41	214.97	215.93	-2.21%	8,040
08/17/2026	222.25	222.92	219.42	220.82	-0.24%	58,588
08/14/2026	220.51	222.21	220.13	221.35	+1.64%	18,613
08/13/2026	218.51	218.61	215.76	217.78	+0.03%	10,182
08/12/2026	218.49	218.75	216.45	217.71	+0.68%	10,810
08/11/2026	217.33	218.11	215.34	216.24	0.00%	16,404
08/10/2026	216.34	216.98	215.10	216.24	+1.01%	11,763
08/07/2026	217.16	217.24	213.74	214.08	-0.31%	7,552
08/06/2026	216.70	218.97	214.49	214.75	-1.38%	8,534
08/05/2026	218.61	219.63	216.07	217.75	+1.27%	9,048
08/04/2026	214.70	215.24	211.21	215.01	+0.57%	18,585
08/03/2026	212.90	213.80	211.17	213.80	+1.93%	13,680
07/31/2026	207.91	209.99	205.83	209.75	+0.94%	14,305
07/30/2026	204.27	208.56	202.38	207.80	+0.76%	13,561
07/29/2026	205.24	206.84	202.00	206.24	+0.95%	13,034
07/28/2026	202.34	205.77	201.91	204.29	+2.35%	44,405
07/27/2026	199.60	200.10	197.39	199.60	+2.52%	115,725
07/24/2026	193.17	195.48	192.64	194.69	+1.93%	11,274
07/23/2026	190.34	193.20	190.29	191.00	-1.70%	10,922
07/22/2026	194.23	194.82	193.89	194.30	+0.53%	8,118
07/21/2026	190.66	193.46	189.46	193.28	+1.74%	13,382
07/20/2026	191.74	192.17	189.92	189.98	-2.64%	32,834
07/17/2026	194.09	196.42	193.69	195.13	-0.96%	9,481
07/16/2026	196.59	197.86	194.40	197.02	-1.49%	11,601
07/15/2026	198.71	201.14	197.31	200.00	+0.03%	11,367
07/14/2026	197.76	200.67	197.17	199.93	-0.21%	13,066
07/13/2026	203.38	203.38	199.79	200.36	-3.32%	24,162
07/10/2026	208.17	208.52	204.65	207.24	-0.08%	7,970
07/09/2026	203.81	209.12	203.62	207.41	+1.52%	44,509
07/08/2026	203.56	205.82	201.59	204.30	-4.13%	12,024
07/07/2026	212.76	213.15	208.09	213.09	-1.08%	19,153
07/06/2026	213.51	215.42	212.93	215.42	+0.68%	15,384
07/02/2026	213.68	216.96	212.86	213.97	+1.91%	15,208
07/01/2026	209.50	211.36	208.29	209.97	+0.77%	12,959
06/30/2026	206.72	209.18	206.45	208.36	+0.99%	15,578
06/29/2026	203.17	206.39	203.09	206.32	+0.89%	16,958
06/26/2026	200.87	205.25	200.87	204.50	-0.70%	53,702
06/25/2026	208.01	209.07	205.44	205.95	+1.25%	12,832
06/24/2026	201.04	204.99	199.80	203.41	+5.60%	15,403