S&P 500$7,600.50
+1.48%
2m
DOW 30$53,178.41
+1.32%
2m
NASDAQ 100$28,776.80
+1.78%
2m
Russell 2000$296.22
+1.72%
2m
Russell 1000$414.59
+1.52%
2m
S&P 400$3,800.42
+1.11%
2m
S&P 600$1,798.18
+1.67%
2m

MTU Aero Unsp ADR (MTUAY)

OTC

$213.80+$4.05 (+1.93%)

Price as of Aug 03, 2026

N/A
Market Cap
-1.67%
1-Year Change
Aerospace & Defense
Industry

1 Month
-0.08%

Low Price$189.98

High Price$215.42
3 Months
+27.01%

Low Price$158.39

High Price$215.42
1 Year
-1.67%

Low Price$158.39

High Price$235.06

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/23/2026	192.27	195.68	192.08	192.61	-0.24%	13,020
06/22/2026	192.96	194.44	191.78	193.08	-1.43%	48,872
06/18/2026	194.96	197.00	193.75	195.89	+3.38%	190,761
06/17/2026	190.41	192.53	188.84	189.49	+1.48%	34,990
06/16/2026	190.96	190.96	186.73	186.73	-0.41%	18,100
06/15/2026	191.14	191.21	187.49	187.50	+3.50%	38,786
06/12/2026	181.26	181.67	178.60	181.16	+0.01%	17,481
06/11/2026	171.93	181.28	171.83	181.14	+5.32%	29,632
06/10/2026	174.37	175.20	171.75	171.99	-1.96%	11,925
06/09/2026	175.95	178.19	171.36	175.42	+1.20%	18,979
06/08/2026	173.49	174.96	171.99	173.34	+0.20%	33,465
06/05/2026	175.53	175.67	171.83	172.99	-1.02%	12,543
06/04/2026	174.21	174.83	172.27	174.78	+2.50%	87,469
06/03/2026	170.28	171.33	168.61	170.52	-2.13%	12,703
06/02/2026	175.68	176.11	173.54	174.24	-1.16%	52,345
06/01/2026	178.11	178.26	174.74	176.28	-3.37%	48,793
05/29/2026	182.89	185.91	181.66	182.42	-0.40%	14,152
05/28/2026	179.19	184.74	178.85	183.15	+0.19%	34,572
05/27/2026	181.79	182.80	180.08	182.80	+3.69%	25,880
05/26/2026	178.63	179.20	175.36	176.30	+3.23%	37,727
05/22/2026	170.31	172.42	169.76	170.78	+1.12%	12,021
05/21/2026	166.54	169.41	165.93	168.89	+0.87%	58,658
05/20/2026	161.77	169.37	161.49	167.44	+4.98%	15,828
05/19/2026	160.87	162.19	158.97	159.49	-0.36%	18,143
05/18/2026	161.33	162.77	158.07	160.06	+1.05%	58,006
05/15/2026	160.57	161.32	157.93	158.39	-4.94%	16,273
05/14/2026	167.88	169.47	166.61	166.62	-1.50%	44,882
05/13/2026	167.37	169.40	166.94	169.16	-1.09%	12,287
05/12/2026	171.14	172.10	169.01	171.02	-1.23%	12,292
05/11/2026	172.87	175.09	171.65	173.15	-3.09%	19,020
05/11/2026	$2.11 Dividend
05/08/2026	182.60	182.60	178.10	178.68	-2.39%	13,312
05/07/2026	184.35	186.17	182.08	183.05	+0.06%	29,726
05/06/2026	181.36	184.96	180.71	182.93	+10.38%	11,846
05/05/2026	164.28	166.77	162.76	165.73	+1.75%	12,339
05/04/2026	164.81	165.61	162.87	162.87	-3.24%	39,755
05/01/2026	171.22	171.23	166.68	168.33	-0.18%	7,041
04/30/2026	168.22	170.32	165.46	168.63	+3.54%	53,909
04/29/2026	164.50	165.50	162.78	162.87	-1.97%	16,057
04/28/2026	164.98	169.38	164.96	166.15	-0.88%	19,414
04/27/2026	168.49	169.46	166.06	167.64	-1.02%	45,822
04/24/2026	168.23	170.23	167.22	169.37	-2.75%	12,777
04/23/2026	173.34	176.35	172.46	174.16	+0.28%	37,715
04/22/2026	178.13	178.30	172.47	173.66	-4.45%	12,877
04/21/2026	185.34	186.08	178.82	181.76	-6.30%	15,331
04/20/2026	195.68	197.21	192.76	193.98	-3.28%	26,068
04/17/2026	202.71	206.32	199.31	200.57	+4.54%	76,260
04/16/2026	194.76	194.88	190.00	191.86	-1.69%	53,868
04/15/2026	194.51	196.35	193.95	195.15	-0.30%	26,077
04/14/2026	196.91	197.03	192.82	195.74	+2.00%	13,287
04/13/2026	186.38	193.52	186.33	191.91	+1.33%	65,747
04/10/2026	191.24	192.02	188.06	189.39	-1.05%	10,958
04/09/2026	190.68	193.60	190.56	191.39	+0.43%	12,025
04/08/2026	193.62	195.29	190.53	190.57	+4.65%	8,985
04/07/2026	179.40	182.12	177.01	182.11	+0.28%	21,925
04/06/2026	180.57	186.38	176.87	181.60	+0.73%	22,094
04/02/2026	177.08	181.49	176.83	180.29	-2.42%	15,061
04/01/2026	183.24	185.81	182.98	184.75	+3.15%	16,933
03/31/2026	173.07	181.01	172.74	179.11	+7.18%	25,292
03/30/2026	169.00	170.25	164.95	167.11	-0.56%	27,766
03/27/2026	172.23	172.69	168.01	168.06	-4.90%	22,921
03/26/2026	177.50	178.62	174.96	176.72	-3.25%	15,352
03/25/2026	183.00	184.40	180.87	182.65	+2.31%	32,428
03/24/2026	177.11	179.75	176.15	178.52	-0.89%	118,689
03/23/2026	178.28	182.81	177.57	180.13	+3.14%	25,886
03/20/2026	179.94	180.16	173.45	174.64	-4.40%	27,589
03/19/2026	180.34	187.72	179.66	182.69	-2.81%	15,458
03/18/2026	191.18	191.56	187.97	187.97	-1.29%	10,893
03/17/2026	191.78	191.97	188.21	190.43	-0.51%	137,476
03/16/2026	188.99	191.87	188.60	191.40	+1.63%	32,014
03/13/2026	191.72	193.25	187.79	188.34	-3.24%	12,542
03/12/2026	199.46	199.46	192.65	194.65	-3.02%	45,549