Moog Inc. (FRA:MO7R)
Germany · Delayed Price · Currency is EUR 246.00
-10.00 (-3.91%)
At close: Mar 27, 2026
FRA:MO7R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -3.91% | - |
| Mar 26, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 3.23% | - |
| Mar 24, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Mar 23, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -3.13% | - |
| Mar 20, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -2.29% | - |
| Mar 19, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -1.50% | - |
| Mar 18, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 3.91% | - |
| Mar 17, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -6.57% | - |
| Mar 16, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 5.38% | - |
| Mar 13, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Mar 12, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -8.45% | - |
| Mar 11, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 1.43% | - |
| Mar 10, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -8.50% | - |
| Mar 9, 2026 | 270.00 | 306.00 | 270.00 | 306.00 | 306.00 | 9.29% | 2 |
| Mar 6, 2026 | 286.00 | 286.00 | 280.00 | 280.00 | 280.00 | -2.78% | 12 |
| Mar 5, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0.70% | - |
| Mar 4, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Mar 3, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 3.62% | - |
| Mar 2, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -5.48% | 30 |
| Feb 27, 2026 | 278.00 | 292.00 | 278.00 | 292.00 | 292.00 | 2.82% | 1 |
| Feb 26, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -6.58% | - |
| Feb 25, 2026 | 282.00 | 304.00 | 282.00 | 304.00 | 304.00 | 8.57% | 16 |
| Feb 24, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2.19% | - |
| Feb 23, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 3.01% | - |
| 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 | - | - |