Moog Inc. (FRA:MO7A)
Germany · Delayed Price · Currency is EUR 294.00
+20.60 (7.53%)
Last updated: Feb 20, 2026, 4:32 PM CET
Moog Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 254.77 | 5.63% | 100 |
| Jan 15, 2026 | 241.40 | 241.40 | 241.40 | 241.40 | 241.18 | 3.34% | - |
| Jan 14, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 233.39 | 0.17% | - |
| Jan 13, 2026 | 233.20 | 233.20 | 233.20 | 233.20 | 232.99 | -0.34% | - |
| Jan 12, 2026 | 236.60 | 236.60 | 234.00 | 234.00 | 233.79 | 5.22% | 14 |
| Jan 9, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 222.20 | -1.59% | - |
| Jan 8, 2026 | 218.40 | 226.00 | 218.40 | 226.00 | 225.80 | 1.35% | 20 |
| Jan 7, 2026 | 216.80 | 223.00 | 216.80 | 223.00 | 222.80 | 5.09% | 2 |
| Jan 6, 2026 | 212.20 | 212.20 | 212.20 | 212.20 | 212.01 | 0.47% | - |
| Jan 5, 2026 | 210.60 | 211.20 | 210.60 | 211.20 | 211.01 | 1.05% | 10 |
| Jan 2, 2026 | 204.60 | 209.00 | 204.60 | 209.00 | 208.81 | 0.19% | 2 |
| Dec 30, 2025 | 208.60 | 208.60 | 208.60 | 208.60 | 208.41 | -0.76% | - |
| Dec 29, 2025 | 210.20 | 210.20 | 210.20 | 210.20 | 210.01 | 1.06% | - |
| Dec 23, 2025 | 208.20 | 208.20 | 208.00 | 208.00 | 207.81 | -0.19% | 1 |
| Dec 22, 2025 | 208.40 | 208.40 | 208.40 | 208.40 | 208.21 | 1.46% | - |
| Dec 19, 2025 | 205.40 | 205.40 | 205.40 | 205.40 | 205.21 | 0.49% | - |
| Dec 18, 2025 | 204.40 | 204.40 | 204.40 | 204.40 | 204.21 | -1.06% | - |
| Dec 17, 2025 | 206.60 | 206.60 | 206.60 | 206.60 | 206.41 | 0.39% | - |
| Dec 16, 2025 | 205.80 | 205.80 | 205.80 | 205.80 | 205.61 | 0.29% | - |
| Dec 15, 2025 | 205.20 | 205.20 | 205.20 | 205.20 | 205.01 | -1.72% | - |
| Dec 12, 2025 | 208.80 | 208.80 | 208.80 | 208.80 | 208.61 | 3.98% | - |
| Dec 11, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | 200.62 | 1.16% | - |
| Dec 10, 2025 | 198.50 | 198.50 | 198.50 | 198.50 | 198.32 | -0.30% | - |
| Dec 9, 2025 | 199.10 | 199.10 | 199.10 | 199.10 | 198.92 | -0.75% | - |
| Dec 8, 2025 | 200.60 | 200.60 | 200.60 | 200.60 | 200.42 | 0.50% | - |