Moog Inc. (FRA:MO7A)
Germany · Delayed Price · Currency is EUR 304.20
-6.60 (-2.12%)
At close: Sep 18, 2026
FRA:MO7A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 364.60 | 364.60 | 364.60 | 364.60 | 364.60 | -4.74% | 13 |
| Aug 13, 2026 | 366.80 | 383.00 | 366.80 | 383.00 | 382.74 | 7.40% | 13 |
| Aug 12, 2026 | 356.60 | 356.60 | 356.60 | 356.60 | 356.36 | 1.89% | - |
| Aug 11, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 349.76 | 1.69% | - |
| Aug 10, 2026 | 344.20 | 344.20 | 344.20 | 344.20 | 343.97 | -1.66% | - |
| Aug 7, 2026 | 351.60 | 351.60 | 350.00 | 350.00 | 349.76 | -1.35% | 10 |
| Aug 6, 2026 | 350.00 | 354.80 | 350.00 | 354.80 | 354.56 | 1.26% | 3 |
| Aug 5, 2026 | 350.40 | 350.40 | 350.40 | 350.40 | 350.16 | 3.06% | - |
| Aug 4, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 339.77 | 1.43% | - |
| Aug 3, 2026 | 335.20 | 335.20 | 335.20 | 335.20 | 334.97 | -0.24% | - |
| Jul 31, 2026 | 359.80 | 359.80 | 336.00 | 336.00 | 335.77 | -0.06% | 6 |
| Jul 30, 2026 | 336.20 | 336.20 | 336.20 | 336.20 | 335.97 | -6.19% | - |
| Jul 29, 2026 | 358.40 | 358.40 | 358.40 | 358.40 | 358.16 | -0.50% | - |
| Jul 28, 2026 | 360.20 | 360.20 | 360.20 | 360.20 | 359.96 | -1.64% | - |
| Jul 27, 2026 | 357.60 | 366.20 | 357.60 | 366.20 | 365.95 | 3.27% | 3 |
| Jul 24, 2026 | 354.60 | 354.60 | 354.60 | 354.60 | 354.36 | 2.37% | - |
| Jul 23, 2026 | 346.40 | 346.40 | 346.40 | 346.40 | 346.16 | -0.74% | - |
| Jul 22, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | 348.76 | -1.63% | - |
| Jul 21, 2026 | 343.60 | 354.80 | 343.60 | 354.80 | 354.56 | 4.72% | 4 |
| Jul 20, 2026 | 338.80 | 338.80 | 338.80 | 338.80 | 338.57 | 3.93% | - |
| Jul 17, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 325.78 | -2.98% | - |
| Jul 16, 2026 | 340.40 | 340.40 | 336.00 | 336.00 | 335.77 | -0.59% | 28 |
| Jul 15, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 337.77 | -0.29% | - |
| Jul 14, 2026 | 339.00 | 339.00 | 339.00 | 339.00 | 338.77 | -3.09% | - |
| Jul 13, 2026 | 349.80 | 349.80 | 349.80 | 349.80 | 349.56 | -0.23% | - |