Moog Inc. (FRA:MO7A)
Germany · Delayed Price · Currency is EUR 248.20
-11.40 (-4.39%)
At close: Mar 27, 2026
FRA:MO7A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | -4.39% | - |
| Mar 26, 2026 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | 0.54% | - |
| Mar 25, 2026 | 258.40 | 258.40 | 258.20 | 258.20 | 258.20 | 2.62% | - |
| Mar 24, 2026 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | 2.03% | - |
| Mar 23, 2026 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | -4.79% | - |
| Mar 20, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | -2.12% | - |
| Mar 19, 2026 | 264.60 | 264.60 | 264.60 | 264.60 | 264.60 | 0.46% | - |
| Mar 18, 2026 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | 1.54% | - |
| Mar 17, 2026 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | -0.84% | - |
| Mar 16, 2026 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | -0.30% | - |
| Mar 13, 2026 | 262.40 | 262.40 | 262.40 | 262.40 | 262.40 | -1.43% | - |
| Mar 12, 2026 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | -0.30% | - |
| Mar 11, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | -0.07% | - |
| Mar 10, 2026 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | -2.27% | - |
| Mar 9, 2026 | 270.00 | 273.40 | 270.00 | 273.40 | 273.40 | 0.74% | 7 |
| Mar 6, 2026 | 271.40 | 271.40 | 271.40 | 271.40 | 271.40 | -6.09% | - |
| Mar 5, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | -0.48% | - |
| Mar 4, 2026 | 287.20 | 290.40 | 287.20 | 290.40 | 290.40 | 0.41% | 75 |
| Mar 3, 2026 | 288.80 | 295.00 | 288.80 | 289.20 | 289.20 | 3.51% | 115 |
| Mar 2, 2026 | 279.40 | 279.40 | 279.40 | 279.40 | 279.40 | -1.27% | - |
| Feb 27, 2026 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | -2.68% | - |
| Feb 26, 2026 | 288.00 | 290.80 | 288.00 | 290.80 | 290.80 | -0.34% | 1 |
| Feb 25, 2026 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | 1.04% | - |
| Feb 24, 2026 | 288.80 | 288.80 | 288.80 | 288.80 | 288.80 | -3.15% | - |
| Feb 23, 2026 | 296.20 | 298.20 | 293.20 | 298.20 | 298.20 | 1.43% | 82 |
| Feb 20, 2026 | 284.60 | 294.00 | 284.60 | 294.00 | 294.00 | 7.53% | 12 |
| Feb 19, 2026 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | 0.96% | - |
| Feb 18, 2026 | 270.80 | 270.80 | 270.80 | 270.80 | 270.80 | 0.74% | - |
| Feb 17, 2026 | 268.80 | 268.80 | 268.80 | 268.80 | 268.80 | -3.72% | - |
| Feb 16, 2026 | 270.00 | 279.20 | 270.00 | 279.20 | 278.95 | 1.90% | 15 |
| Feb 13, 2026 | 268.00 | 274.00 | 259.20 | 274.00 | 273.75 | 2.32% | 69 |
| Feb 12, 2026 | 267.80 | 267.80 | 267.80 | 267.80 | 267.56 | 0.07% | - |
| Feb 11, 2026 | 267.60 | 267.60 | 267.60 | 267.60 | 267.36 | -0.45% | - |
| Feb 10, 2026 | 268.80 | 268.80 | 268.80 | 268.80 | 268.56 | -0.30% | - |
| Feb 9, 2026 | 269.60 | 269.60 | 269.60 | 269.60 | 269.36 | -0.66% | - |
| Feb 6, 2026 | 271.40 | 271.40 | 271.40 | 271.40 | 271.15 | -2.93% | - |
| Feb 5, 2026 | 269.20 | 279.60 | 269.20 | 279.60 | 279.35 | 3.48% | 1 |
| Feb 4, 2026 | 270.20 | 270.20 | 270.20 | 270.20 | 269.96 | 2.35% | - |
| Feb 3, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 263.76 | 5.43% | - |
| Feb 2, 2026 | 250.40 | 250.40 | 250.40 | 250.40 | 250.17 | 2.20% | - |
| Jan 30, 2026 | 236.00 | 245.00 | 236.00 | 245.00 | 244.78 | 3.99% | 40 |
| Jan 29, 2026 | 235.60 | 235.60 | 235.60 | 235.60 | 235.39 | -0.59% | - |
| Jan 28, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 236.79 | -1.25% | - |
| Jan 27, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 239.78 | -0.74% | - |
| Jan 26, 2026 | 241.80 | 241.80 | 241.80 | 241.80 | 241.58 | -0.25% | - |
| Jan 23, 2026 | 242.40 | 242.40 | 242.40 | 242.40 | 242.18 | -3.19% | - |
| Jan 22, 2026 | 250.40 | 250.40 | 250.40 | 250.40 | 250.17 | 3.99% | - |
| Jan 21, 2026 | 240.60 | 240.80 | 240.60 | 240.80 | 240.58 | -1.23% | - |
| Jan 20, 2026 | 243.80 | 243.80 | 243.80 | 243.80 | 243.58 | -0.57% | - |
| Jan 19, 2026 | 245.20 | 245.20 | 245.20 | 245.20 | 244.98 | -3.84% | - |