Moog Inc. (MOG.A)
NYSE: MOG.A · Real-Time Price · USD
196.87
+5.21 (2.72%)
At close: Sep 10, 2025, 4:00 PM
196.87
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:10 PM EDT
Moog Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 193.98 | 193.98 | 190.90 | 191.66 | 191.66 | -1.33% | 92,035 |
| Sep 8, 2025 | 193.77 | 195.88 | 192.78 | 194.25 | 194.25 | -0.33% | 72,647 |
| Sep 5, 2025 | 196.26 | 197.50 | 192.68 | 194.90 | 194.90 | -0.79% | 79,687 |
| Sep 4, 2025 | 193.92 | 196.46 | 193.00 | 196.46 | 196.46 | 1.94% | 90,956 |
| Sep 3, 2025 | 195.48 | 196.08 | 192.27 | 192.73 | 192.73 | -1.69% | 90,242 |
| Sep 2, 2025 | 193.53 | 196.78 | 191.96 | 196.05 | 196.05 | 0.10% | 83,203 |
| Aug 29, 2025 | 198.88 | 199.46 | 194.85 | 195.85 | 195.85 | -1.40% | 81,368 |
| Aug 28, 2025 | 199.29 | 199.29 | 196.31 | 198.64 | 198.64 | 0.25% | 119,128 |
| Aug 27, 2025 | 199.44 | 201.00 | 198.15 | 198.15 | 198.15 | -0.48% | 163,945 |
| Aug 26, 2025 | 197.51 | 200.07 | 197.51 | 199.11 | 199.11 | 0.96% | 215,943 |
| Aug 25, 2025 | 198.14 | 199.46 | 195.11 | 197.22 | 197.22 | -0.17% | 136,640 |
| Aug 22, 2025 | 194.22 | 199.94 | 193.21 | 197.56 | 197.56 | 2.53% | 132,350 |
| Aug 21, 2025 | 190.39 | 193.96 | 190.39 | 192.69 | 192.69 | 0.78% | 100,466 |
| Aug 20, 2025 | 191.67 | 192.35 | 190.10 | 191.20 | 191.20 | -0.03% | 154,029 |
| Aug 19, 2025 | 191.79 | 192.92 | 189.93 | 191.26 | 191.26 | -0.46% | 96,096 |
| Aug 18, 2025 | 190.87 | 192.76 | 190.25 | 192.14 | 192.14 | 0.89% | 102,151 |
| Aug 15, 2025 | 191.09 | 191.66 | 187.80 | 190.45 | 190.45 | -0.20% | 165,394 |
| Aug 14, 2025 | 193.17 | 194.41 | 190.33 | 190.83 | 190.83 | -1.93% | 98,433 |
| Aug 13, 2025 | 195.25 | 195.25 | 192.10 | 194.58 | 194.58 | 0.15% | 156,815 |
| Aug 12, 2025 | 189.13 | 195.15 | 188.01 | 194.29 | 194.29 | 3.53% | 174,375 |
| Aug 11, 2025 | 189.28 | 190.44 | 187.66 | 187.66 | 187.66 | -0.98% | 121,284 |
| Aug 8, 2025 | 190.91 | 194.09 | 189.33 | 189.51 | 189.51 | -0.61% | 128,221 |
| Aug 7, 2025 | 197.00 | 197.03 | 188.88 | 190.68 | 190.39 | -1.72% | 142,086 |
| Aug 6, 2025 | 193.52 | 194.30 | 190.80 | 194.01 | 193.71 | 0.18% | 172,032 |
| Aug 5, 2025 | 196.09 | 198.14 | 191.59 | 193.66 | 193.36 | -1.24% | 134,614 |
| Aug 4, 2025 | 192.74 | 196.86 | 192.74 | 196.09 | 195.79 | 2.50% | 156,078 |
| Aug 1, 2025 | 189.74 | 191.45 | 185.62 | 191.31 | 191.02 | -1.17% | 156,115 |
| Jul 31, 2025 | 197.10 | 198.87 | 192.54 | 193.58 | 193.28 | -2.57% | 182,119 |
| Jul 30, 2025 | 196.31 | 199.28 | 194.40 | 198.68 | 198.38 | 1.66% | 311,621 |
| Jul 29, 2025 | 187.00 | 196.98 | 186.01 | 195.43 | 195.13 | 4.22% | 321,962 |
| Jul 28, 2025 | 184.01 | 189.93 | 179.42 | 187.52 | 187.23 | 2.72% | 820,722 |
| Jul 25, 2025 | 191.12 | 191.30 | 176.28 | 182.56 | 182.28 | -1.77% | 391,732 |
| Jul 24, 2025 | 188.70 | 190.48 | 185.17 | 185.85 | 185.57 | -1.98% | 169,325 |
| Jul 23, 2025 | 190.36 | 191.59 | 188.02 | 189.61 | 189.32 | 0.78% | 213,694 |
| Jul 22, 2025 | 190.24 | 191.64 | 186.42 | 188.15 | 187.86 | -1.34% | 210,852 |
| Jul 21, 2025 | 192.20 | 193.01 | 190.62 | 190.70 | 190.41 | -0.68% | 185,054 |
| Jul 18, 2025 | 193.26 | 194.95 | 190.76 | 192.01 | 191.72 | -0.47% | 219,538 |
| Jul 17, 2025 | 189.21 | 194.56 | 189.21 | 192.91 | 192.62 | 3.20% | 287,877 |
| Jul 16, 2025 | 184.11 | 188.31 | 184.11 | 186.93 | 186.64 | 1.75% | 283,259 |
| Jul 15, 2025 | 189.04 | 189.23 | 183.48 | 183.71 | 183.43 | -2.77% | 321,926 |
| Jul 14, 2025 | 184.80 | 189.00 | 183.73 | 188.94 | 188.65 | 2.10% | 195,121 |
| Jul 11, 2025 | 185.04 | 185.82 | 181.95 | 185.06 | 184.78 | 0.91% | 140,854 |
| Jul 10, 2025 | 182.39 | 185.66 | 182.39 | 183.40 | 183.12 | 0.43% | 211,845 |
| Jul 9, 2025 | 181.94 | 183.83 | 180.86 | 182.62 | 182.34 | 0.81% | 151,040 |
| Jul 8, 2025 | 181.49 | 184.00 | 181.16 | 181.16 | 180.88 | -0.18% | 153,414 |
| Jul 7, 2025 | 184.09 | 186.20 | 181.49 | 181.49 | 181.21 | -1.98% | 135,084 |
| Jul 3, 2025 | 183.76 | 185.16 | 183.73 | 185.16 | 184.88 | 1.55% | 92,254 |
| Jul 2, 2025 | 182.33 | 183.60 | 180.66 | 182.33 | 182.05 | -0.10% | 259,732 |
| Jul 1, 2025 | 179.72 | 184.70 | 179.72 | 182.52 | 182.24 | 0.86% | 163,629 |
| Jun 30, 2025 | 182.70 | 184.17 | 180.58 | 180.97 | 180.69 | - | 171,975 |