Moog Inc. (FRA:MO7A)
Germany · Delayed Price · Currency is EUR 171.90
+5.10 (3.06%)
At close: Jul 31, 2025, 10:00 PM CET
Moog Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 166.60 | 166.60 | 166.60 | 166.60 | - | -3.08% | - |
| Jul 31, 2025 | 171.90 | 171.90 | 171.90 | 171.90 | - | 3.06% | - |
| Jul 30, 2025 | 166.80 | 166.80 | 166.80 | 166.80 | - | 4.51% | 20 |
| Jul 29, 2025 | 159.60 | 159.60 | 159.60 | 159.60 | - | 3.97% | 20 |
| Jul 28, 2025 | 153.50 | 153.50 | 153.50 | 153.50 | - | -4.72% | 20 |
| Jul 25, 2025 | 156.00 | 161.10 | 156.00 | 161.10 | - | 0.56% | 20 |
| Jul 24, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | - | - | 7 |
| Jul 23, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | - | -0.31% | 7 |
| Jul 22, 2025 | 160.70 | 160.70 | 160.70 | 160.70 | - | -1.23% | 7 |
| Jul 21, 2025 | 162.70 | 162.70 | 162.70 | 162.70 | - | -0.67% | 7 |
| Jul 18, 2025 | 163.80 | 163.80 | 163.80 | 163.80 | - | 3.34% | 7 |
| Jul 17, 2025 | 158.50 | 158.50 | 158.50 | 158.50 | - | 1.86% | 7 |
| Jul 16, 2025 | 155.60 | 155.60 | 155.60 | 155.60 | - | -2.45% | 7 |
| Jul 15, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | - | 2.37% | 7 |
| Jul 14, 2025 | 155.80 | 155.80 | 155.80 | 155.80 | - | 0.91% | 7 |
| Jul 11, 2025 | 154.40 | 154.40 | 154.40 | 154.40 | - | 0.92% | 7 |
| Jul 10, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | - | 0.53% | 7 |
| Jul 9, 2025 | 152.20 | 152.20 | 152.20 | 152.20 | - | -0.13% | - |
| Jul 8, 2025 | 152.40 | 152.40 | 152.40 | 152.40 | - | -1.42% | 7 |
| Jul 7, 2025 | 154.60 | 154.60 | 154.60 | 154.60 | - | - | 7 |
| Jul 4, 2025 | 154.60 | 154.60 | 154.60 | 154.60 | - | 1.51% | 7 |
| Jul 3, 2025 | 152.30 | 152.30 | 152.30 | 152.30 | - | -0.26% | 7 |
| Jul 2, 2025 | 152.70 | 152.70 | 152.70 | 152.70 | - | 1.06% | - |
| Jul 1, 2025 | 151.10 | 151.10 | 151.10 | 151.10 | - | -3.76% | - |
| Jun 30, 2025 | 152.30 | 157.00 | 152.30 | 157.00 | - | 1.29% | 7 |
| Jun 27, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | - | 3.61% | 30 |
| Jun 26, 2025 | 149.60 | 149.60 | 149.60 | 149.60 | - | -0.86% | - |
| Jun 25, 2025 | 150.90 | 150.90 | 150.90 | 150.90 | - | -0.33% | 30 |
| Jun 24, 2025 | 151.40 | 151.40 | 151.40 | 151.40 | - | 1.54% | 30 |
| Jun 23, 2025 | 149.10 | 149.10 | 149.10 | 149.10 | - | 0.34% | 30 |
| Jun 20, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | - | -0.34% | 30 |
| Jun 19, 2025 | 149.40 | 149.40 | 149.10 | 149.10 | - | -0.86% | 30 |
| Jun 18, 2025 | 150.40 | 150.40 | 150.40 | 150.40 | - | -1.57% | - |
| Jun 17, 2025 | 148.30 | 152.80 | 148.30 | 152.80 | - | -1.36% | 7 |
| Jun 16, 2025 | 154.90 | 154.90 | 154.90 | 154.90 | - | 0.65% | - |
| Jun 13, 2025 | 153.00 | 153.90 | 153.00 | 153.90 | - | 0.98% | 105 |
| Jun 12, 2025 | 152.40 | 152.40 | 152.40 | 152.40 | - | -5.16% | 16 |
| Jun 11, 2025 | 155.90 | 160.70 | 155.90 | 160.70 | - | 0.50% | 16 |
| Jun 10, 2025 | 159.90 | 159.90 | 159.90 | 159.90 | - | -0.06% | 2 |
| Jun 9, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | - | 0.13% | - |
| Jun 6, 2025 | 159.80 | 159.80 | 159.80 | 159.80 | - | 0.63% | 2 |
| Jun 5, 2025 | 158.80 | 158.80 | 158.80 | 158.80 | - | -0.31% | 2 |
| Jun 4, 2025 | 159.30 | 159.30 | 159.30 | 159.30 | - | 1.85% | - |
| Jun 3, 2025 | 156.40 | 156.40 | 156.40 | 156.40 | - | -2.25% | - |
| Jun 2, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | - | -0.37% | 2 |
| May 30, 2025 | 160.60 | 160.60 | 160.60 | 160.60 | - | -0.68% | 2 |
| May 29, 2025 | 161.70 | 161.70 | 161.70 | 161.70 | - | -0.43% | - |
| May 28, 2025 | 162.40 | 162.40 | 162.40 | 162.40 | - | 3.64% | - |
| May 27, 2025 | 156.70 | 156.70 | 156.70 | 156.70 | - | 0.32% | - |
| May 26, 2025 | 156.20 | 156.20 | 156.20 | 156.20 | - | -0.57% | 2 |