Moog Inc. (FRA:MO7A)
Germany · Delayed Price · Currency is EUR 164.70
-2.40 (-1.44%)
Last updated: Sep 22, 2025, 9:07 AM CET
Moog Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | 0.72% | - |
| Sep 23, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1.40% | - |
| Sep 22, 2025 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | -1.44% | - |
| Sep 19, 2025 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | 1.95% | - |
| Sep 18, 2025 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | -0.79% | - |
| Sep 17, 2025 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 0.18% | - |
| Sep 16, 2025 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | -0.72% | - |
| Sep 15, 2025 | 166.40 | 166.40 | 166.10 | 166.10 | 166.10 | -1.77% | 1 |
| Sep 12, 2025 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | 1.93% | - |
| Sep 11, 2025 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | 2.79% | - |
| Sep 10, 2025 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | -0.68% | - |
| Sep 9, 2025 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | -0.85% | - |
| Sep 8, 2025 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | -1.21% | - |
| Sep 5, 2025 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | 1.84% | - |
| Sep 4, 2025 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | -1.93% | - |
| Sep 3, 2025 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | -2.24% | - |
| Sep 2, 2025 | 164.80 | 169.90 | 164.80 | 169.90 | 169.90 | 3.22% | 20 |
| Sep 1, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | -1.79% | - |
| Aug 29, 2025 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - | - |
| Aug 28, 2025 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | -0.71% | - |
| Aug 27, 2025 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | 1.20% | - |
| Aug 26, 2025 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | 0.30% | - |
| Aug 25, 2025 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | -1.13% | - |
| Aug 22, 2025 | 163.70 | 168.20 | 163.70 | 168.20 | 168.20 | 4.02% | 34 |
| Aug 21, 2025 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | 0.06% | - |
| Aug 20, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | -0.37% | - |
| Aug 19, 2025 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | 1.19% | - |
| Aug 18, 2025 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | -0.56% | - |
| Aug 15, 2025 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | -1.53% | - |
| Aug 14, 2025 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | -0.06% | - |
| Aug 13, 2025 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | 2.95% | - |
| Aug 12, 2025 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | -0.62% | - |
| Aug 11, 2025 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | -0.81% | - |
| Aug 8, 2025 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | -1.47% | - |
| Aug 7, 2025 | 163.80 | 163.80 | 163.80 | 163.80 | 163.55 | -0.73% | - |
| Aug 6, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 164.75 | -1.43% | - |
| Aug 5, 2025 | 167.40 | 167.40 | 167.40 | 167.40 | 167.15 | 2.57% | - |
| Aug 4, 2025 | 163.20 | 163.20 | 163.20 | 163.20 | 162.95 | -1.81% | - |
| Aug 1, 2025 | 166.60 | 166.60 | 166.20 | 166.20 | 165.95 | -3.32% | 12 |
| Jul 31, 2025 | 171.90 | 171.90 | 171.90 | 171.90 | 171.64 | 3.06% | - |
| Jul 30, 2025 | 166.80 | 166.80 | 166.80 | 166.80 | 166.55 | 4.51% | - |
| Jul 29, 2025 | 159.60 | 159.60 | 159.60 | 159.60 | 159.36 | 3.97% | - |
| Jul 28, 2025 | 153.50 | 153.50 | 153.50 | 153.50 | 153.27 | -4.72% | - |
| Jul 25, 2025 | 156.00 | 161.10 | 156.00 | 161.10 | 160.86 | 0.56% | 20 |
| Jul 24, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | 159.96 | - | 7 |
| Jul 23, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | 159.96 | -0.31% | - |
| Jul 22, 2025 | 160.70 | 160.70 | 160.70 | 160.70 | 160.46 | -1.23% | - |
| Jul 21, 2025 | 162.70 | 162.70 | 162.70 | 162.70 | 162.45 | -0.67% | - |
| Jul 18, 2025 | 163.80 | 163.80 | 163.80 | 163.80 | 163.55 | 3.34% | - |
| Jul 17, 2025 | 158.50 | 158.50 | 158.50 | 158.50 | 158.26 | 1.86% | - |