Moog Inc. (FRA:MO7R)
Germany · Delayed Price · Currency is EUR 266.00
0.00 (0.00%)
At close: Feb 20, 2026
Moog Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - | - |
| Feb 19, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -6.34% | - |
| Feb 18, 2026 | 262.00 | 284.00 | 262.00 | 284.00 | 284.00 | 11.81% | 46 |
| Feb 17, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Feb 16, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.75 | -11.19% | - |
| Feb 13, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 285.72 | 10.00% | 30 |
| Feb 12, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.74 | - | - |
| Feb 11, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.74 | - | - |
| Feb 10, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.74 | -2.26% | - |
| Feb 9, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 265.73 | 2.31% | - |
| Feb 6, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.74 | -2.26% | - |
| Feb 5, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 265.73 | 3.10% | - |
| Feb 4, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.74 | 4.88% | - |
| Feb 3, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 245.75 | 8.85% | - |
| Feb 2, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 225.77 | -3.42% | - |
| Jan 30, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.77 | - | - |
| Jan 29, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.77 | 1.74% | - |
| Jan 28, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.77 | -0.86% | - |
| Jan 27, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 231.77 | - | - |
| Jan 26, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 231.77 | -0.85% | - |
| Jan 23, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.77 | -1.68% | - |
| Jan 22, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 237.76 | 1.71% | - |
| Jan 21, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.77 | - | - |
| Jan 20, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.77 | 2.63% | - |
| Jan 19, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 227.77 | -0.87% | - |
| Jan 16, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.77 | - | - |
| Jan 15, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.77 | 3.60% | - |
| Jan 14, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 221.78 | -12.60% | - |
| Jan 13, 2026 | 222.00 | 254.00 | 222.00 | 254.00 | 253.75 | 19.81% | 16 |
| Jan 12, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 211.79 | 3.92% | - |
| Jan 9, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 203.80 | - | - |
| Jan 8, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 203.80 | - | - |
| Jan 7, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 203.80 | - | - |
| Jan 6, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 203.80 | 4.62% | - |
| Jan 5, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 194.81 | 3.17% | - |
| Jan 2, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 188.81 | -5.03% | - |
| Dec 30, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 198.80 | - | - |
| Dec 29, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 198.80 | 3.11% | - |
| Dec 23, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 192.81 | -1.03% | - |
| Dec 22, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 194.81 | -2.50% | - |
| Dec 19, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 199.80 | -1.96% | - |
| Dec 18, 2025 | 199.00 | 204.00 | 199.00 | 204.00 | 203.80 | - | 5 |
| Dec 17, 2025 | 198.00 | 204.00 | 198.00 | 204.00 | 203.80 | 3.55% | 129 |
| Dec 16, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 196.80 | - | - |
| Dec 15, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 196.80 | 0.51% | - |
| Dec 12, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 195.80 | 3.16% | - |
| Dec 11, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 189.81 | -1.04% | - |
| Dec 10, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 191.81 | 0.52% | - |
| Dec 9, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 190.81 | -0.52% | - |
| Dec 8, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 191.81 | - | - |