Skip to main content
Moog Inc. (MOG.A)
NYSE: MOG.A · Real-Time Price · USD
220.32
+3.52 (1.62%)
Nov 21, 2024, 4:00 PM EST - Market closed

Moog Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024218.79218.79213.87217.08217.08-0.51%74,952
Nov 19, 2024216.72218.44214.36218.19218.190.12%124,811
Nov 18, 2024214.44218.66210.51217.92217.921.56%116,882
Nov 15, 2024219.01219.01213.37214.58214.58-1.37%157,907
Nov 14, 2024222.77222.77215.92217.57217.57-1.65%126,923
Nov 13, 2024225.25227.92220.21221.21221.21-0.66%155,890
Nov 12, 2024226.04226.21221.33222.67222.67-1.28%106,790
Nov 11, 2024226.71227.25224.20225.56225.560.84%114,543
Nov 8, 2024222.62224.97219.97223.68223.680.54%148,886
Nov 7, 2024227.36227.53222.05222.48222.48-1.81%187,727
Nov 6, 2024216.00226.95212.66226.58226.5812.96%294,781
Nov 5, 2024195.97201.81195.82200.58200.582.39%128,571
Nov 4, 2024193.74198.59193.39195.90195.901.11%113,797
Nov 1, 2024188.18201.50188.08193.74193.742.73%177,820
Oct 31, 2024193.15193.15188.37188.60188.60-3.15%132,664
Oct 30, 2024194.44197.18194.21194.74194.74-0.04%110,645
Oct 29, 2024191.52195.56189.41194.81194.810.74%79,365
Oct 28, 2024193.56194.70192.69193.37193.370.72%82,964
Oct 25, 2024192.74194.49191.06191.98191.980.13%95,914
Oct 24, 2024190.18192.84190.00191.74191.740.37%122,263
Oct 23, 2024190.65192.62190.00191.04191.040.11%138,286
Oct 22, 2024194.60194.63190.73190.83190.83-2.05%98,546
Oct 21, 2024198.71198.71194.63194.82194.82-1.46%116,187
Oct 18, 2024197.24198.10195.00197.70197.700.85%253,049
Oct 17, 2024198.96198.96195.54196.03196.03-1.16%133,496
Oct 16, 2024197.20199.84196.00198.33198.331.02%213,124
Oct 15, 2024200.50200.50195.98196.32196.32-1.70%148,712
Oct 14, 2024200.82201.70199.01199.71199.71-0.74%131,971
Oct 11, 2024194.87201.63194.87201.20201.203.25%114,375
Oct 10, 2024197.19197.19193.40194.87194.87-2.44%128,755
Oct 9, 2024200.45201.40196.54199.75199.750.34%76,900
Oct 8, 2024200.85201.26199.05199.07199.07-0.03%74,023
Oct 7, 2024196.95200.25196.62199.13199.130.07%95,336
Oct 4, 2024199.89200.08196.15198.99198.991.01%137,516
Oct 3, 2024201.88201.88196.68197.00197.00-2.74%108,621
Oct 2, 2024201.14205.42201.14202.54202.540.66%91,665
Oct 1, 2024201.88202.86198.13201.22201.22-0.40%105,028
Sep 30, 2024199.08202.39198.04202.02202.020.61%94,232
Sep 27, 2024201.62202.80198.30200.80200.800.76%93,380
Sep 26, 2024201.86202.46199.19199.28199.28-0.03%83,647
Sep 25, 2024201.00202.29198.21199.34199.34-0.54%88,585
Sep 24, 2024203.35203.35198.25200.42200.42-0.73%81,282
Sep 23, 2024203.00204.75201.27201.90201.90-0.54%77,804
Sep 20, 2024204.60205.53202.50202.99202.99-0.60%444,791
Sep 19, 2024205.21205.99200.65204.21204.212.61%103,911
Sep 18, 2024195.03204.36194.53199.01199.011.64%266,580
Sep 17, 2024195.97197.91194.61195.79195.790.42%77,854
Sep 16, 2024198.36198.36194.17194.98194.98-0.97%99,160
Sep 13, 2024195.33199.36193.72196.88196.882.12%120,634
Sep 12, 2024189.46193.34187.85192.80192.802.69%84,999
Sep 11, 2024185.60188.48180.29187.75187.751.55%115,111
Sep 10, 2024188.38188.38183.57184.88184.88-1.03%98,641
Sep 9, 2024184.44186.96183.66186.81186.811.90%133,314
Sep 6, 2024186.75186.75182.63183.33183.33-1.62%113,561
Sep 5, 2024187.63188.64184.22186.34186.34-0.72%74,368
Sep 4, 2024186.99188.95186.22187.70187.700.40%56,065
Sep 3, 2024195.83196.09185.68186.95186.95-5.29%132,755
Aug 30, 2024196.54197.73193.73197.40197.401.55%84,601
Aug 29, 2024194.18197.44192.53194.38194.381.43%83,409
Aug 28, 2024193.38195.03191.34191.64191.64-0.68%69,782
Aug 27, 2024191.80193.93189.96192.96192.960.18%58,455
Aug 26, 2024195.99196.35192.22192.62192.62-0.55%79,831
Aug 23, 2024190.38194.25186.92193.68193.683.05%94,708
Aug 22, 2024188.79190.73187.42187.95187.95-0.48%73,576
Aug 21, 2024188.00189.29185.04188.86188.861.48%61,838
Aug 20, 2024190.00190.00185.72186.11186.11-2.56%71,446
Aug 19, 2024190.27191.13189.03191.00191.000.39%97,461
Aug 16, 2024191.94192.51189.29190.25190.25-0.81%84,651
Aug 15, 2024193.91193.91189.75191.80191.521.94%119,446
Aug 14, 2024187.68190.96185.28188.15187.870.45%161,294
Aug 13, 2024185.31187.51182.20187.30187.032.05%101,547
Aug 12, 2024187.08187.08182.39183.53183.26-1.56%141,983
Aug 9, 2024183.67187.28183.13186.44186.171.95%235,413
Aug 8, 2024175.15183.10175.15182.87182.605.92%170,692
Aug 7, 2024178.57178.74172.23172.65172.40-1.34%124,456
Aug 6, 2024170.38178.09169.00175.00174.743.48%156,587
Aug 5, 2024165.76171.43160.47169.12168.87-2.78%239,618
Aug 2, 2024182.91185.71172.57173.95173.69-8.33%245,858
Aug 1, 2024196.40198.20187.57189.75189.47-3.24%193,477
Jul 31, 2024197.27200.92195.30196.10195.810.48%180,004
Jul 30, 2024197.90199.61193.96195.16194.870.03%119,012
Jul 29, 2024198.52199.95194.20195.11194.82-1.51%106,312
Jul 26, 2024198.41200.00196.79198.11197.821.92%113,284
Jul 25, 2024191.12197.43191.12194.38194.092.09%166,644
Jul 24, 2024193.36195.42190.39190.40190.12-2.27%203,110
Jul 23, 2024189.94196.33189.94194.83194.542.31%170,647
Jul 22, 2024186.38190.96185.44190.43190.152.69%140,479
Jul 19, 2024188.56189.29184.91185.45185.18-1.42%145,749
Jul 18, 2024190.02192.62187.62188.12187.84-1.84%223,306
Jul 17, 2024193.66197.26191.62191.65191.37-1.72%306,690
Jul 16, 2024187.94195.80186.95195.00194.715.38%339,719
Jul 15, 2024182.06185.55179.50185.04184.773.71%164,752
Jul 12, 2024178.72180.49177.10178.42178.161.37%186,428
Jul 11, 2024175.00178.12173.25176.00175.742.13%154,888
Jul 10, 2024171.68172.57170.37172.33172.081.39%81,895
Jul 9, 2024170.00172.00169.23169.96169.71-0.28%132,846
Jul 8, 2024170.34171.76169.83170.44170.190.69%152,032
Jul 5, 2024169.73169.73167.96169.27169.02-0.65%96,452
Jul 3, 2024168.97170.71168.08170.37170.121.17%93,286
Jul 2, 2024162.82168.53162.67168.40168.153.19%166,782