Moog Inc. (FRA:MO7A)
Germany · Delayed Price · Currency is EUR 300.00
-18.80 (-5.90%)
At close: Oct 23, 2026
FRA:MO7A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -5.90% | - |
| Oct 22, 2026 | 318.80 | 318.80 | 318.80 | 318.80 | 318.80 | -0.56% | - |
| Oct 21, 2026 | 320.60 | 320.60 | 320.60 | 320.60 | 320.60 | -1.23% | - |
| Oct 20, 2026 | 324.60 | 324.60 | 324.60 | 324.60 | 324.60 | -2.64% | - |
| Oct 19, 2026 | 326.20 | 333.40 | 326.20 | 333.40 | 333.40 | 3.93% | 2 |
| Oct 16, 2026 | 321.00 | 321.00 | 320.80 | 320.80 | 320.80 | -3.32% | - |
| Oct 15, 2026 | 324.00 | 331.80 | 324.00 | 331.80 | 331.80 | 0.97% | 5 |
| Oct 14, 2026 | 328.60 | 328.60 | 328.60 | 328.60 | 328.60 | 0.43% | - |
| Oct 13, 2026 | 327.20 | 327.20 | 327.20 | 327.20 | 327.20 | 2.25% | - |
| Oct 12, 2026 | 320.20 | 320.20 | 320.00 | 320.00 | 320.00 | 0.19% | - |
| Oct 9, 2026 | 319.40 | 319.40 | 319.40 | 319.40 | 319.40 | 0.44% | - |
| Oct 8, 2026 | 316.60 | 318.00 | 316.60 | 318.00 | 318.00 | -4.10% | 45 |
| Oct 7, 2026 | 329.80 | 337.20 | 329.80 | 331.60 | 331.60 | -1.72% | 53 |
| Oct 6, 2026 | 335.60 | 337.40 | 335.60 | 337.40 | 337.40 | -2.32% | 20 |
| Oct 5, 2026 | 345.40 | 345.40 | 345.40 | 345.40 | 345.40 | 0.88% | - |
| Oct 2, 2026 | 342.40 | 342.40 | 342.40 | 342.40 | 342.40 | 3.07% | - |
| Oct 1, 2026 | 332.20 | 332.20 | 332.20 | 332.20 | 332.20 | -1.42% | - |
| Sep 30, 2026 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | -0.24% | - |
| Sep 29, 2026 | 337.80 | 337.80 | 337.80 | 337.80 | 337.80 | -1.17% | - |
| Sep 28, 2026 | 334.00 | 341.80 | 334.00 | 341.80 | 341.80 | 3.08% | 7 |
| Sep 25, 2026 | 331.60 | 331.60 | 331.60 | 331.60 | 331.60 | -0.24% | - |
| Sep 24, 2026 | 322.60 | 332.40 | 322.60 | 332.40 | 332.40 | 0.79% | 60 |
| Sep 23, 2026 | 317.40 | 329.80 | 317.40 | 329.80 | 329.80 | 3.84% | 9 |
| Sep 22, 2026 | 317.60 | 317.60 | 317.60 | 317.60 | 317.60 | 1.28% | - |
| Sep 21, 2026 | 313.60 | 313.60 | 313.60 | 313.60 | 313.60 | 3.09% | 25 |
| Sep 18, 2026 | 310.00 | 310.00 | 304.20 | 304.20 | 304.20 | -2.12% | 22 |
| Sep 17, 2026 | 310.80 | 310.80 | 310.80 | 310.80 | 310.80 | 1.90% | - |
| Sep 16, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -1.17% | - |
| Sep 15, 2026 | 308.60 | 308.60 | 308.60 | 308.60 | 308.60 | -0.64% | - |
| Sep 14, 2026 | 310.60 | 310.60 | 310.60 | 310.60 | 310.60 | -0.58% | - |
| Sep 11, 2026 | 312.40 | 312.40 | 312.40 | 312.40 | 312.40 | 0.19% | - |
| Sep 10, 2026 | 311.80 | 311.80 | 311.80 | 311.80 | 311.80 | -0.45% | - |
| Sep 9, 2026 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | -3.27% | - |
| Sep 8, 2026 | 313.80 | 323.80 | 313.80 | 323.80 | 323.80 | -0.06% | 6 |
| Sep 7, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 3.32% | 15 |
| Sep 4, 2026 | 313.60 | 313.60 | 313.60 | 313.60 | 313.60 | 1.23% | - |
| Sep 3, 2026 | 309.80 | 309.80 | 309.80 | 309.80 | 309.80 | -0.06% | - |
| Sep 2, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -1.71% | - |
| Sep 1, 2026 | 315.40 | 315.40 | 315.40 | 315.40 | 315.40 | -0.76% | - |
| Aug 31, 2026 | 317.80 | 317.80 | 317.80 | 317.80 | 317.80 | -1.79% | - |
| Aug 28, 2026 | 323.60 | 323.60 | 323.60 | 323.60 | 323.60 | -0.61% | - |
| Aug 27, 2026 | 325.60 | 325.60 | 325.60 | 325.60 | 325.60 | 2.45% | - |
| Aug 26, 2026 | 317.80 | 317.80 | 317.80 | 317.80 | 317.80 | -1.18% | - |
| Aug 25, 2026 | 321.60 | 321.60 | 321.60 | 321.60 | 321.60 | -1.77% | - |
| Aug 24, 2026 | 327.40 | 327.40 | 327.40 | 327.40 | 327.40 | -2.27% | - |
| Aug 21, 2026 | 321.60 | 335.00 | 321.60 | 335.00 | 335.00 | -4.29% | 70 |
| Aug 20, 2026 | 347.20 | 350.00 | 347.20 | 350.00 | 350.00 | - | 30 |
| Aug 19, 2026 | 371.20 | 371.20 | 350.00 | 350.00 | 350.00 | -7.16% | 12 |
| Aug 18, 2026 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | -0.79% | - |
| Aug 17, 2026 | 375.00 | 390.40 | 375.00 | 380.00 | 380.00 | 4.22% | 50 |