Skip to main content
logo
Moog Inc. (MOG.A)
NYSE: MOG.A · Real-Time Price · USD
251.37
-1.28 (-0.51%)
Dec 26, 2025, 4:00 PM EST - Market closed

Moog Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 2025252.07252.58249.60251.37251.37-0.51%75,736
Dec 24, 2025252.52253.29250.58252.65252.650.65%53,314
Dec 23, 2025248.94252.79248.65251.02251.020.85%152,124
Dec 22, 2025248.91250.78247.72248.90248.900.51%220,455
Dec 19, 2025244.24249.55244.24247.63247.631.27%536,819
Dec 18, 2025246.83248.00242.89244.52244.520.33%201,736
Dec 17, 2025245.47247.78242.88243.72243.72-0.75%206,362
Dec 16, 2025246.14248.02240.99245.56245.56-0.32%188,678
Dec 15, 2025246.05247.05241.90246.36246.360.92%235,358
Dec 12, 2025249.91250.72243.65244.12244.12-1.90%225,459
Dec 11, 2025243.08249.32239.86248.86248.864.04%206,965
Dec 10, 2025234.43241.80233.67239.20239.202.03%189,378
Dec 9, 2025236.54238.06233.26234.43234.43-0.37%234,910
Dec 8, 2025237.37238.68234.79235.30235.30-0.91%206,284
Dec 5, 2025236.27238.31233.96237.47237.180.59%256,018
Dec 4, 2025233.38242.34233.38236.08235.790.46%212,327
Dec 3, 2025230.17235.59228.14235.00234.712.84%217,877
Dec 2, 2025228.54230.43226.78228.50228.220.91%139,722
Dec 1, 2025228.62231.14226.17226.44226.16-1.41%215,622
Nov 28, 2025231.58231.58226.75229.68229.400.81%92,700
Nov 26, 2025226.60230.87226.60227.83227.55-0.14%318,223
Nov 25, 2025221.76229.62221.63228.16227.883.33%276,642
Nov 24, 2025214.53220.97213.45220.81220.542.81%230,809
Nov 21, 2025200.10218.15200.10214.77214.518.16%387,606
Nov 20, 2025200.57202.40195.23198.57198.330.58%256,187
Nov 19, 2025194.88198.74194.02197.43197.190.97%124,178
Nov 18, 2025193.50196.73192.33195.53195.29-0.22%167,970
Nov 17, 2025199.71201.42194.92195.97195.73-2.71%149,177
Nov 14, 2025199.48202.20198.06201.42201.170.39%96,859
Nov 13, 2025203.66204.36199.85200.64200.39-1.27%94,765
Nov 12, 2025204.30206.45197.97203.22202.970.14%188,323
Nov 11, 2025203.71204.67200.20202.93202.68-0.74%115,787
Nov 10, 2025203.01204.63200.47204.44204.191.46%93,065
Nov 7, 2025199.85202.98197.85201.50201.250.79%133,902
Nov 6, 2025198.20200.67196.43199.93199.69-0.06%133,322
Nov 5, 2025202.08204.79198.92200.05199.81-1.40%146,453
Nov 4, 2025203.96204.63201.28202.90202.65-1.71%132,759
Nov 3, 2025203.83207.62200.11206.42206.170.77%152,121
Oct 31, 2025208.18210.17204.12204.85204.60-1.72%164,650
Oct 30, 2025207.89211.53204.01208.44208.19-0.87%157,567
Oct 29, 2025210.85214.88208.64210.26210.00-0.17%125,218
Oct 28, 2025210.42213.06209.05210.62210.36-0.45%106,059
Oct 27, 2025213.83215.00211.33211.58211.32-0.20%140,742
Oct 24, 2025212.46213.51210.27212.00211.740.61%130,416
Oct 23, 2025204.72210.72203.53210.72210.463.48%119,744
Oct 22, 2025207.49207.49203.05203.64203.39-1.17%126,961
Oct 21, 2025207.59208.85204.91206.06205.81-0.10%151,416
Oct 20, 2025204.41209.05204.25206.26206.011.19%98,816
Oct 17, 2025202.62205.35201.56203.84203.590.24%99,819
Oct 16, 2025207.98208.98202.96203.35203.10-2.18%145,672