Moog Inc. (FRA:MO7A)
Germany · Delayed Price · Currency is EUR 245.00
+9.40 (3.99%)
At close: Jan 30, 2026
Moog Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 236.00 | 245.00 | 236.00 | 245.00 | 245.00 | 3.99% | 40 |
| Jan 29, 2026 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | -0.59% | - |
| Jan 28, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | -1.25% | - |
| Jan 27, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.74% | - |
| Jan 26, 2026 | 241.80 | 241.80 | 241.80 | 241.80 | 241.80 | -0.25% | - |
| Jan 23, 2026 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | -3.19% | - |
| Jan 22, 2026 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | 3.99% | - |
| Jan 21, 2026 | 240.60 | 240.80 | 240.60 | 240.80 | 240.80 | -1.23% | - |
| Jan 20, 2026 | 243.80 | 243.80 | 243.80 | 243.80 | 243.80 | -0.57% | - |
| Jan 19, 2026 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | -3.84% | - |
| Jan 16, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 5.63% | 100 |
| Jan 15, 2026 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | 3.34% | - |
| Jan 14, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | 0.17% | - |
| Jan 13, 2026 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | -0.34% | - |
| Jan 12, 2026 | 236.60 | 236.60 | 234.00 | 234.00 | 234.00 | 5.22% | 14 |
| Jan 9, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | -1.59% | - |
| Jan 8, 2026 | 218.40 | 226.00 | 218.40 | 226.00 | 226.00 | 1.35% | 20 |
| Jan 7, 2026 | 216.80 | 223.00 | 216.80 | 223.00 | 223.00 | 5.09% | 2 |
| Jan 6, 2026 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | 0.47% | - |
| Jan 5, 2026 | 210.60 | 211.20 | 210.60 | 211.20 | 211.20 | 1.05% | 10 |
| Jan 2, 2026 | 204.60 | 209.00 | 204.60 | 209.00 | 209.00 | 0.19% | 2 |
| Dec 30, 2025 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | -0.76% | - |
| Dec 29, 2025 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | 1.06% | - |
| Dec 23, 2025 | 208.20 | 208.20 | 208.00 | 208.00 | 208.00 | -0.19% | 1 |
| Dec 22, 2025 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | 1.46% | - |
| Dec 19, 2025 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | 0.49% | - |
| Dec 18, 2025 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | -1.06% | - |
| Dec 17, 2025 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | 0.39% | - |
| Dec 16, 2025 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | 0.29% | - |
| Dec 15, 2025 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | -1.72% | - |
| Dec 12, 2025 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | 3.98% | - |
| Dec 11, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | 1.16% | - |
| Dec 10, 2025 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | -0.30% | - |
| Dec 9, 2025 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | -0.75% | - |
| Dec 8, 2025 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | 0.50% | - |
| Dec 5, 2025 | 199.60 | 199.60 | 199.60 | 199.60 | 199.35 | 0.50% | - |
| Dec 4, 2025 | 198.60 | 198.60 | 198.60 | 198.60 | 198.35 | 2.64% | - |
| Dec 3, 2025 | 193.50 | 193.50 | 193.50 | 193.50 | 193.26 | 0.78% | - |
| Dec 2, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 191.76 | -1.23% | - |
| Dec 1, 2025 | 194.40 | 194.40 | 194.40 | 194.40 | 194.16 | 0.31% | - |
| Nov 28, 2025 | 193.80 | 193.80 | 193.80 | 193.80 | 193.56 | -0.62% | - |
| Nov 27, 2025 | 193.50 | 195.00 | 193.50 | 195.00 | 194.76 | 0.36% | 30 |
| Nov 26, 2025 | 194.30 | 194.30 | 194.30 | 194.30 | 194.06 | 2.97% | - |
| Nov 25, 2025 | 188.70 | 188.70 | 188.70 | 188.70 | 188.46 | 2.50% | - |
| Nov 24, 2025 | 184.10 | 184.10 | 184.10 | 184.10 | 183.87 | 4.90% | 77 |
| Nov 21, 2025 | 169.70 | 176.50 | 169.70 | 175.50 | 175.28 | 3.17% | 33 |
| Nov 20, 2025 | 169.90 | 170.10 | 169.90 | 170.10 | 169.89 | 2.41% | 2 |
| Nov 19, 2025 | 166.10 | 166.10 | 166.10 | 166.10 | 165.89 | 0.97% | - |
| Nov 18, 2025 | 165.90 | 165.90 | 164.50 | 164.50 | 164.29 | -3.91% | 50 |
| Nov 17, 2025 | 171.20 | 171.20 | 171.20 | 171.20 | 170.99 | 0.82% | - |