Moog Inc. (FRA:MO7R)
Germany · Delayed Price · Currency is EUR 230.00
-2.00 (-0.86%)
Last updated: Jan 28, 2026, 8:02 AM CET
Moog Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | - |
| Jan 29, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 1.74% | - |
| Jan 28, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.86% | - |
| Jan 27, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Jan 26, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -0.85% | - |
| Jan 23, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -1.68% | - |
| Jan 22, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 1.71% | - |
| Jan 21, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | - |
| Jan 20, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 2.63% | - |
| Jan 19, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| Jan 16, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Jan 15, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 3.60% | - |
| Jan 14, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -12.60% | - |
| Jan 13, 2026 | 222.00 | 254.00 | 222.00 | 254.00 | 254.00 | 19.81% | 16 |
| Jan 12, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 3.92% | - |
| 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% | - |