Skip to main content
logo
Moog Inc. (MOG.A)
NYSE: MOG.A · Real-Time Price · USD
288.39
-0.94 (-0.32%)
At close: Mar 27, 2026, 4:00 PM EDT
288.00
-0.39 (-0.14%)
After-hours: Mar 27, 2026, 7:18 PM EDT

Moog Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026288.99293.07287.20288.39288.39-0.32%180,538
Mar 26, 2026302.30302.30287.79289.33289.33-5.43%220,790
Mar 25, 2026303.57308.44302.93305.95305.951.22%224,843
Mar 24, 2026294.39303.33289.59302.26302.261.89%283,777
Mar 23, 2026310.51311.00296.38296.65296.651.79%464,345
Mar 20, 2026304.82305.64289.58291.44291.44-4.25%4,635,955
Mar 19, 2026305.41306.79297.37304.37304.37-1.27%240,691
Mar 18, 2026305.39313.23305.39308.30308.300.41%181,089
Mar 17, 2026308.33310.14303.49307.03307.030.95%214,619
Mar 16, 2026306.61310.88303.84304.14304.140.85%191,830
Mar 13, 2026307.03309.84299.54301.59301.59-1.56%220,411
Mar 12, 2026308.68308.85299.26306.38306.38-2.60%255,201
Mar 11, 2026310.00315.31305.17314.57314.57-0.01%217,032
Mar 10, 2026315.72321.07312.82314.59314.59-0.47%307,668
Mar 9, 2026310.70317.72308.45316.08316.08-0.23%288,439
Mar 6, 2026311.97317.35308.48316.80316.80-0.89%203,887
Mar 5, 2026336.01336.76313.59319.66319.66-6.26%197,382
Mar 4, 2026344.01344.01337.18341.00341.000.21%144,278
Mar 3, 2026334.99342.97327.12340.30340.30-1.44%151,197
Mar 2, 2026338.99354.20338.79345.27345.272.32%212,144
Feb 27, 2026336.21339.99333.13337.43337.43-0.82%158,878
Feb 26, 2026346.60346.80330.35340.22340.22-1.69%228,329
Feb 25, 2026350.11350.56339.26346.08346.08-1.01%219,767
Feb 24, 2026343.77349.93343.00349.60349.601.41%157,979
Feb 23, 2026342.41347.33341.58344.75344.75-0.10%269,783
Feb 20, 2026338.60345.92337.82345.08345.081.86%245,132
Feb 19, 2026328.60339.33328.60338.79338.793.60%260,300
Feb 18, 2026326.00330.08324.78327.03327.030.57%259,998
Feb 17, 2026324.00326.50318.20325.19325.190.17%210,800
Feb 13, 2026323.17329.51322.35324.63324.330.47%223,024
Feb 12, 2026326.02333.66320.42323.11322.810.44%221,756
Feb 11, 2026328.12330.69320.91321.68321.38-0.43%208,046
Feb 10, 2026323.91324.42317.82323.07322.77-0.62%211,173
Feb 9, 2026324.20332.00324.20325.08324.780.27%242,423
Feb 6, 2026328.73336.53322.46324.20323.90-0.50%346,230
Feb 5, 2026320.11329.98311.72325.83325.531.18%248,855
Feb 4, 2026335.06336.98316.56322.03321.73-0.61%381,050
Feb 3, 2026320.11326.00315.56324.02323.722.57%261,040
Feb 2, 2026301.84320.98301.84315.91315.623.46%321,906
Jan 30, 2026296.17307.86280.00305.35305.076.02%443,499
Jan 29, 2026287.76292.34283.96288.00287.730.59%277,344
Jan 28, 2026289.65289.81283.38286.32286.06-0.46%278,291
Jan 27, 2026290.47291.06286.60287.64287.37-0.34%166,476
Jan 26, 2026290.94292.72287.98288.61288.34-1.02%157,365
Jan 23, 2026289.09293.27286.58291.59291.321.09%178,551
Jan 22, 2026295.82297.02287.92288.46288.19-2.88%241,346
Jan 21, 2026288.29297.52288.09297.01296.743.81%250,818
Jan 20, 2026285.90290.31283.44286.12285.86-1.61%146,875
Jan 16, 2026292.37295.09290.40290.80290.53-0.76%199,199
Jan 15, 2026285.80294.95285.80293.04292.772.86%199,546