Moog Inc. (FRA:MO7R)
Germany · Delayed Price · Currency is EUR 189.00
-10.00 (-5.03%)
Last updated: Jan 2, 2026, 9:30 AM CET
Moog Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Jan 8, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Jan 7, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Jan 6, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 4.62% | - |
| Jan 5, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 3.17% | - |
| Jan 2, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -5.03% | - |
| Dec 30, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Dec 29, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 3.11% | - |
| Dec 23, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -1.03% | - |
| Dec 22, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -2.50% | - |
| Dec 19, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -1.96% | - |
| Dec 18, 2025 | 199.00 | 204.00 | 199.00 | 204.00 | 204.00 | - | 5 |
| Dec 17, 2025 | 198.00 | 204.00 | 198.00 | 204.00 | 204.00 | 3.55% | 129 |
| Dec 16, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - | - |
| Dec 15, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0.51% | - |
| Dec 12, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 3.16% | - |
| Dec 11, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.04% | - |
| Dec 10, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0.52% | - |
| Dec 9, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -0.52% | - |
| Dec 8, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | - |
| Dec 5, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 191.75 | 1.05% | - |
| Dec 4, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 189.75 | -3.06% | - |
| Dec 3, 2025 | 180.00 | 196.00 | 180.00 | 196.00 | 195.75 | 8.29% | 50 |
| Dec 2, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 180.76 | 1.12% | - |
| Dec 1, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 178.77 | 1.70% | - |
| Nov 28, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 175.77 | 1.15% | - |
| Nov 27, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 173.77 | -2.25% | - |
| Nov 26, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 177.77 | - | - |
| Nov 25, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 177.77 | 2.30% | - |
| Nov 24, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 173.77 | 1.75% | - |
| Nov 21, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 170.78 | -0.58% | - |
| Nov 20, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 171.78 | 1.78% | - |
| Nov 19, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.78 | -1.17% | - |
| Nov 18, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 170.78 | -0.58% | - |
| Nov 17, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 171.78 | 0.58% | - |
| Nov 14, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 170.78 | -1.16% | - |
| Nov 13, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 172.78 | - | - |
| Nov 12, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 172.78 | - | - |
| Nov 11, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 172.78 | -0.57% | - |
| Nov 10, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 173.77 | 0.58% | - |
| Nov 7, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 172.78 | 4.85% | - |
| Nov 6, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 164.79 | - | - |
| Nov 5, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 164.79 | 1.85% | - |
| Nov 4, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 161.79 | -1.22% | - |
| Nov 3, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 163.79 | -2.96% | - |
| Oct 31, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.78 | 0.60% | - |
| Oct 30, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 167.78 | 0.60% | - |
| Oct 29, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 166.78 | - | - |
| Oct 28, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 166.78 | -1.18% | - |
| Oct 27, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.78 | 0.60% | - |