Moog Inc. (FRA:MO7A)
Germany · Delayed Price · Currency is EUR 170.30
-5.30 (-3.02%)
At close: Oct 17, 2025
Moog Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | -3.02% | 25 |
| Oct 16, 2025 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | 0.34% | 25 |
| Oct 15, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.06% | 25 |
| Oct 14, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | 0.40% | 25 |
| Oct 13, 2025 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | -3.33% | 25 |
| Oct 10, 2025 | 179.70 | 180.20 | 179.70 | 180.20 | 180.20 | -0.28% | 25 |
| Oct 9, 2025 | 180.60 | 180.70 | 180.60 | 180.70 | 180.70 | 2.15% | 10 |
| Oct 8, 2025 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | -0.51% | 200 |
| Oct 7, 2025 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | -0.67% | 200 |
| Oct 6, 2025 | 175.30 | 179.00 | 175.30 | 179.00 | 179.00 | 2.76% | 200 |
| Oct 3, 2025 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | -0.23% | 44 |
| Oct 2, 2025 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | 0.58% | 44 |
| Oct 1, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | 2.72% | - |
| Sep 30, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.92% | - |
| Sep 29, 2025 | 172.10 | 172.30 | 172.10 | 172.30 | 172.30 | -0.63% | 44 |
| Sep 26, 2025 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | 2.42% | - |
| Sep 25, 2025 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | 0.65% | 202 |
| 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% | 1 |
| Sep 22, 2025 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | -1.44% | 1 |
| Sep 19, 2025 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | 1.95% | 1 |
| Sep 18, 2025 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | -0.79% | 1 |
| Sep 17, 2025 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 0.18% | 1 |
| 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% | 202 |
| Sep 10, 2025 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | -0.68% | 71 |
| Sep 9, 2025 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | -0.85% | 20 |
| Sep 8, 2025 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | -1.21% | 20 |
| Sep 5, 2025 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | 1.84% | 20 |
| Sep 4, 2025 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | -1.93% | 20 |
| Sep 3, 2025 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | -2.24% | 20 |
| 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% | 34 |
| Aug 29, 2025 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - | 34 |
| Aug 28, 2025 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | -0.71% | 34 |
| Aug 27, 2025 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | 1.20% | 34 |
| Aug 26, 2025 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | 0.30% | 34 |
| Aug 25, 2025 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | -1.13% | 34 |
| 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% | 12 |
| Aug 20, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | -0.37% | 12 |
| Aug 19, 2025 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | 1.19% | 12 |
| Aug 18, 2025 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | -0.56% | 12 |
| Aug 15, 2025 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | -1.53% | 12 |
| Aug 14, 2025 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | -0.06% | 12 |
| Aug 13, 2025 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | 2.95% | 12 |
| 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% | - |