Moog Inc. (FRA:MO7A)
Germany · Delayed Price · Currency is EUR 164.60
-3.00 (-1.79%)
Last updated: Sep 1, 2025, 8:09 AM CET
Moog Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 164.80 | 169.90 | 164.80 | 169.90 | - | 3.22% | 20 |
| Sep 1, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | - | -1.79% | 34 |
| Aug 29, 2025 | 167.60 | 167.60 | 167.60 | 167.60 | - | - | 34 |
| Aug 28, 2025 | 167.60 | 167.60 | 167.60 | 167.60 | - | -0.71% | 34 |
| Aug 27, 2025 | 168.80 | 168.80 | 168.80 | 168.80 | - | 1.20% | 34 |
| Aug 26, 2025 | 166.80 | 166.80 | 166.80 | 166.80 | - | 0.30% | - |
| Aug 25, 2025 | 166.30 | 166.30 | 166.30 | 166.30 | - | -1.13% | - |
| Aug 22, 2025 | 163.70 | 168.20 | 163.70 | 168.20 | - | 4.02% | 34 |
| Aug 21, 2025 | 161.70 | 161.70 | 161.70 | 161.70 | - | 0.06% | 12 |
| Aug 20, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | - | -0.37% | 12 |
| Aug 19, 2025 | 162.20 | 162.20 | 162.20 | 162.20 | - | 1.19% | 12 |
| Aug 18, 2025 | 160.30 | 160.30 | 160.30 | 160.30 | - | -0.56% | 12 |
| Aug 15, 2025 | 161.20 | 161.20 | 161.20 | 161.20 | - | -1.53% | 12 |
| Aug 14, 2025 | 163.70 | 163.70 | 163.70 | 163.70 | - | -0.06% | 12 |
| Aug 13, 2025 | 163.80 | 163.80 | 163.80 | 163.80 | - | 2.95% | 12 |
| Aug 12, 2025 | 159.10 | 159.10 | 159.10 | 159.10 | - | -0.62% | 12 |
| Aug 11, 2025 | 160.10 | 160.10 | 160.10 | 160.10 | - | -0.81% | 12 |
| Aug 8, 2025 | 161.40 | 161.40 | 161.40 | 161.40 | - | -1.47% | 12 |
| Aug 7, 2025 | 163.80 | 163.80 | 163.80 | 163.80 | - | -0.73% | 12 |
| Aug 6, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | - | -1.43% | 12 |
| Aug 5, 2025 | 167.40 | 167.40 | 167.40 | 167.40 | - | 2.57% | 12 |
| Aug 4, 2025 | 163.20 | 163.20 | 163.20 | 163.20 | - | -1.81% | 12 |
| Aug 1, 2025 | 166.60 | 166.60 | 166.20 | 166.20 | - | -3.32% | 12 |
| 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 |