Moog Inc. (FRA:MO7A)
Germany · Delayed Price · Currency is EUR 338.80
+12.80 (3.93%)
Last updated: Jul 20, 2026, 9:13 AM CET
FRA:MO7A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 338.80 | 338.80 | 338.80 | 338.80 | 338.80 | 3.93% | - |
| Jul 17, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -2.98% | - |
| Jul 16, 2026 | 340.40 | 340.40 | 336.00 | 336.00 | 336.00 | -0.59% | 28 |
| Jul 15, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | -0.29% | - |
| Jul 14, 2026 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | -3.09% | - |
| Jul 13, 2026 | 349.80 | 349.80 | 349.80 | 349.80 | 349.80 | -0.23% | - |
| Jul 10, 2026 | 350.60 | 350.60 | 350.60 | 350.60 | 350.60 | -2.61% | - |
| Jul 9, 2026 | 350.60 | 360.00 | 350.60 | 360.00 | 360.00 | 3.33% | 75 |
| Jul 8, 2026 | 354.80 | 354.80 | 348.40 | 348.40 | 348.40 | -4.50% | 8 |
| Jul 7, 2026 | 364.80 | 364.80 | 364.80 | 364.80 | 364.80 | 1.05% | - |
| Jul 6, 2026 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 0.11% | - |
| Jul 3, 2026 | 360.60 | 360.60 | 360.60 | 360.60 | 360.60 | -0.99% | - |
| Jul 2, 2026 | 364.20 | 364.20 | 364.20 | 364.20 | 364.20 | -0.22% | - |
| Jul 1, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | -1.03% | - |
| Jun 30, 2026 | 369.00 | 369.00 | 368.80 | 368.80 | 368.80 | -1.76% | - |
| Jun 29, 2026 | 370.00 | 375.40 | 370.00 | 375.40 | 375.40 | 4.45% | 23 |
| Jun 26, 2026 | 359.40 | 359.40 | 359.40 | 359.40 | 359.40 | -3.65% | - |
| Jun 25, 2026 | 353.80 | 373.00 | 353.80 | 373.00 | 373.00 | 6.82% | 7 |
| Jun 24, 2026 | 349.20 | 349.20 | 349.20 | 349.20 | 349.20 | 1.87% | - |
| Jun 23, 2026 | 342.80 | 342.80 | 342.80 | 342.80 | 342.80 | -5.30% | - |
| Jun 22, 2026 | 356.00 | 362.00 | 356.00 | 362.00 | 362.00 | 3.25% | 34 |
| Jun 19, 2026 | 350.60 | 350.60 | 350.60 | 350.60 | 350.60 | -1.96% | - |
| Jun 18, 2026 | 354.20 | 357.60 | 354.20 | 357.60 | 357.60 | 3.95% | 4 |
| Jun 17, 2026 | 341.40 | 344.00 | 341.40 | 344.00 | 344.00 | 1.59% | 7 |
| Jun 16, 2026 | 338.60 | 338.60 | 338.60 | 338.60 | 338.60 | -0.59% | - |
| Jun 15, 2026 | 340.60 | 340.60 | 340.60 | 340.60 | 340.60 | -4.06% | 14 |
| Jun 12, 2026 | 345.60 | 355.00 | 345.60 | 355.00 | 355.00 | 8.36% | 14 |
| Jun 11, 2026 | 327.60 | 327.60 | 327.60 | 327.60 | 327.60 | -0.12% | - |
| Jun 10, 2026 | 327.40 | 328.00 | 327.40 | 328.00 | 328.00 | 3.02% | 3 |
| Jun 9, 2026 | 318.40 | 318.40 | 318.40 | 318.40 | 318.40 | 1.14% | - |
| Jun 8, 2026 | 314.80 | 314.80 | 314.80 | 314.80 | 314.80 | 0.58% | - |
| Jun 5, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | -1.01% | - |
| Jun 4, 2026 | 316.20 | 316.20 | 316.20 | 316.20 | 316.20 | - | - |
| Jun 3, 2026 | 316.20 | 316.20 | 316.20 | 316.20 | 316.20 | 1.48% | - |
| Jun 2, 2026 | 311.60 | 311.60 | 311.60 | 311.60 | 311.60 | -0.19% | - |
| Jun 1, 2026 | 305.20 | 312.20 | 305.20 | 312.20 | 312.20 | 3.31% | 32 |
| May 29, 2026 | 302.20 | 302.20 | 302.20 | 302.20 | 302.20 | 3.92% | - |
| May 28, 2026 | 290.80 | 290.80 | 290.80 | 290.80 | 290.80 | 0.97% | - |
| May 27, 2026 | 290.20 | 290.20 | 288.00 | 288.00 | 288.00 | 5.88% | 3 |
| May 26, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -3.13% | - |
| May 25, 2026 | 272.60 | 280.80 | 272.60 | 280.80 | 280.80 | 4.85% | 4 |
| May 22, 2026 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | -0.07% | - |
| May 21, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 3.80% | - |
| May 20, 2026 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | - | - |
| May 19, 2026 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | 1.10% | - |
| May 18, 2026 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | -3.04% | - |
| May 15, 2026 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | 1.54% | - |
| May 14, 2026 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | 0.23% | - |
| May 13, 2026 | 258.80 | 258.80 | 258.80 | 258.80 | 258.80 | -1.07% | - |
| May 12, 2026 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | -0.44% | - |