Moog Inc. (MOG.A)
NYSE: MOG.A · Real-Time Price · USD
191.98
+0.24 (0.13%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Moog Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 190.18 | 192.84 | 190.00 | 191.74 | 191.74 | 0.37% | 122,263 |
Oct 23, 2024 | 190.65 | 192.62 | 190.00 | 191.04 | 191.04 | 0.11% | 138,286 |
Oct 22, 2024 | 194.60 | 194.63 | 190.73 | 190.83 | 190.83 | -2.05% | 98,546 |
Oct 21, 2024 | 198.71 | 198.71 | 194.63 | 194.82 | 194.82 | -1.46% | 116,187 |
Oct 18, 2024 | 197.24 | 198.10 | 195.00 | 197.70 | 197.70 | 0.85% | 253,049 |
Oct 17, 2024 | 198.96 | 198.96 | 195.54 | 196.03 | 196.03 | -1.16% | 133,496 |
Oct 16, 2024 | 197.20 | 199.84 | 196.00 | 198.33 | 198.33 | 1.02% | 213,124 |
Oct 15, 2024 | 200.50 | 200.50 | 195.98 | 196.32 | 196.32 | -1.70% | 148,712 |
Oct 14, 2024 | 200.82 | 201.70 | 199.01 | 199.71 | 199.71 | -0.74% | 131,971 |
Oct 11, 2024 | 194.87 | 201.63 | 194.87 | 201.20 | 201.20 | 3.25% | 114,375 |
Oct 10, 2024 | 197.19 | 197.19 | 193.40 | 194.87 | 194.87 | -2.44% | 128,755 |
Oct 9, 2024 | 200.45 | 201.40 | 196.54 | 199.75 | 199.75 | 0.34% | 76,900 |
Oct 8, 2024 | 200.85 | 201.26 | 199.05 | 199.07 | 199.07 | -0.03% | 74,023 |
Oct 7, 2024 | 196.95 | 200.25 | 196.62 | 199.13 | 199.13 | 0.07% | 95,336 |
Oct 4, 2024 | 199.89 | 200.08 | 196.15 | 198.99 | 198.99 | 1.01% | 137,516 |
Oct 3, 2024 | 201.88 | 201.88 | 196.68 | 197.00 | 197.00 | -2.74% | 108,621 |
Oct 2, 2024 | 201.14 | 205.42 | 201.14 | 202.54 | 202.54 | 0.66% | 91,665 |
Oct 1, 2024 | 201.88 | 202.86 | 198.13 | 201.22 | 201.22 | -0.40% | 105,028 |
Sep 30, 2024 | 199.08 | 202.39 | 198.04 | 202.02 | 202.02 | 0.61% | 94,232 |
Sep 27, 2024 | 201.62 | 202.80 | 198.30 | 200.80 | 200.80 | 0.76% | 93,380 |
Sep 26, 2024 | 201.86 | 202.46 | 199.19 | 199.28 | 199.28 | -0.03% | 83,647 |
Sep 25, 2024 | 201.00 | 202.29 | 198.21 | 199.34 | 199.34 | -0.54% | 88,585 |
Sep 24, 2024 | 203.35 | 203.35 | 198.25 | 200.42 | 200.42 | -0.73% | 81,282 |
Sep 23, 2024 | 203.00 | 204.75 | 201.27 | 201.90 | 201.90 | -0.54% | 77,804 |
Sep 20, 2024 | 204.60 | 205.53 | 202.50 | 202.99 | 202.99 | -0.60% | 444,791 |
Sep 19, 2024 | 205.21 | 205.99 | 200.65 | 204.21 | 204.21 | 2.61% | 103,911 |
Sep 18, 2024 | 195.03 | 204.36 | 194.53 | 199.01 | 199.01 | 1.64% | 266,580 |
Sep 17, 2024 | 195.97 | 197.91 | 194.61 | 195.79 | 195.79 | 0.42% | 77,854 |
Sep 16, 2024 | 198.36 | 198.36 | 194.17 | 194.98 | 194.98 | -0.97% | 99,160 |
Sep 13, 2024 | 195.33 | 199.36 | 193.72 | 196.88 | 196.88 | 2.12% | 120,634 |
Sep 12, 2024 | 189.46 | 193.34 | 187.85 | 192.80 | 192.80 | 2.69% | 84,999 |
Sep 11, 2024 | 185.60 | 188.48 | 180.29 | 187.75 | 187.75 | 1.55% | 115,111 |
Sep 10, 2024 | 188.38 | 188.38 | 183.57 | 184.88 | 184.88 | -1.03% | 98,641 |
Sep 9, 2024 | 184.44 | 186.96 | 183.66 | 186.81 | 186.81 | 1.90% | 133,314 |
Sep 6, 2024 | 186.75 | 186.75 | 182.63 | 183.33 | 183.33 | -1.62% | 113,561 |
Sep 5, 2024 | 187.63 | 188.64 | 184.22 | 186.34 | 186.34 | -0.72% | 74,368 |
Sep 4, 2024 | 186.99 | 188.95 | 186.22 | 187.70 | 187.70 | 0.40% | 56,065 |
Sep 3, 2024 | 195.83 | 196.09 | 185.68 | 186.95 | 186.95 | -5.29% | 132,755 |
Aug 30, 2024 | 196.54 | 197.73 | 193.73 | 197.40 | 197.40 | 1.55% | 84,601 |
Aug 29, 2024 | 194.18 | 197.44 | 192.53 | 194.38 | 194.38 | 1.43% | 83,409 |
Aug 28, 2024 | 193.38 | 195.03 | 191.34 | 191.64 | 191.64 | -0.68% | 69,782 |
Aug 27, 2024 | 191.80 | 193.93 | 189.96 | 192.96 | 192.96 | 0.18% | 58,455 |
Aug 26, 2024 | 195.99 | 196.35 | 192.22 | 192.62 | 192.62 | -0.55% | 79,831 |
Aug 23, 2024 | 190.38 | 194.25 | 186.92 | 193.68 | 193.68 | 3.05% | 94,708 |
Aug 22, 2024 | 188.79 | 190.73 | 187.42 | 187.95 | 187.95 | -0.48% | 73,576 |
Aug 21, 2024 | 188.00 | 189.29 | 185.04 | 188.86 | 188.86 | 1.48% | 61,838 |
Aug 20, 2024 | 190.00 | 190.00 | 185.72 | 186.11 | 186.11 | -2.56% | 71,446 |
Aug 19, 2024 | 190.27 | 191.13 | 189.03 | 191.00 | 191.00 | 0.39% | 97,461 |
Aug 16, 2024 | 191.94 | 192.51 | 189.29 | 190.25 | 190.25 | -0.81% | 84,651 |
Aug 15, 2024 | 193.91 | 193.91 | 189.75 | 191.80 | 191.52 | 1.94% | 119,446 |
Aug 14, 2024 | 187.68 | 190.96 | 185.28 | 188.15 | 187.87 | 0.45% | 161,294 |
Aug 13, 2024 | 185.31 | 187.51 | 182.20 | 187.30 | 187.03 | 2.05% | 101,547 |
Aug 12, 2024 | 187.08 | 187.08 | 182.39 | 183.53 | 183.26 | -1.56% | 141,983 |
Aug 9, 2024 | 183.67 | 187.28 | 183.13 | 186.44 | 186.17 | 1.95% | 235,413 |
Aug 8, 2024 | 175.15 | 183.10 | 175.15 | 182.87 | 182.60 | 5.92% | 170,692 |
Aug 7, 2024 | 178.57 | 178.74 | 172.23 | 172.65 | 172.40 | -1.34% | 124,456 |
Aug 6, 2024 | 170.38 | 178.09 | 169.00 | 175.00 | 174.74 | 3.48% | 156,587 |
Aug 5, 2024 | 165.76 | 171.43 | 160.47 | 169.12 | 168.87 | -2.78% | 239,618 |
Aug 2, 2024 | 182.91 | 185.71 | 172.57 | 173.95 | 173.69 | -8.33% | 245,858 |
Aug 1, 2024 | 196.40 | 198.20 | 187.57 | 189.75 | 189.47 | -3.24% | 193,477 |
Jul 31, 2024 | 197.27 | 200.92 | 195.30 | 196.10 | 195.81 | 0.48% | 180,004 |
Jul 30, 2024 | 197.90 | 199.61 | 193.96 | 195.16 | 194.87 | 0.03% | 119,012 |
Jul 29, 2024 | 198.52 | 199.95 | 194.20 | 195.11 | 194.82 | -1.51% | 106,312 |
Jul 26, 2024 | 198.41 | 200.00 | 196.79 | 198.11 | 197.82 | 1.92% | 113,284 |
Jul 25, 2024 | 191.12 | 197.43 | 191.12 | 194.38 | 194.09 | 2.09% | 166,644 |
Jul 24, 2024 | 193.36 | 195.42 | 190.39 | 190.40 | 190.12 | -2.27% | 203,110 |
Jul 23, 2024 | 189.94 | 196.33 | 189.94 | 194.83 | 194.54 | 2.31% | 170,647 |
Jul 22, 2024 | 186.38 | 190.96 | 185.44 | 190.43 | 190.15 | 2.69% | 140,479 |
Jul 19, 2024 | 188.56 | 189.29 | 184.91 | 185.45 | 185.18 | -1.42% | 145,749 |
Jul 18, 2024 | 190.02 | 192.62 | 187.62 | 188.12 | 187.84 | -1.84% | 223,306 |
Jul 17, 2024 | 193.66 | 197.26 | 191.62 | 191.65 | 191.37 | -1.72% | 306,690 |
Jul 16, 2024 | 187.94 | 195.80 | 186.95 | 195.00 | 194.71 | 5.38% | 339,719 |
Jul 15, 2024 | 182.06 | 185.55 | 179.50 | 185.04 | 184.77 | 3.71% | 164,752 |
Jul 12, 2024 | 178.72 | 180.49 | 177.10 | 178.42 | 178.16 | 1.37% | 186,428 |
Jul 11, 2024 | 175.00 | 178.12 | 173.25 | 176.00 | 175.74 | 2.13% | 154,888 |
Jul 10, 2024 | 171.68 | 172.57 | 170.37 | 172.33 | 172.08 | 1.39% | 81,895 |
Jul 9, 2024 | 170.00 | 172.00 | 169.23 | 169.96 | 169.71 | -0.28% | 132,846 |
Jul 8, 2024 | 170.34 | 171.76 | 169.83 | 170.44 | 170.19 | 0.69% | 152,032 |
Jul 5, 2024 | 169.73 | 169.73 | 167.96 | 169.27 | 169.02 | -0.65% | 96,452 |
Jul 3, 2024 | 168.97 | 170.71 | 168.08 | 170.37 | 170.12 | 1.17% | 93,286 |
Jul 2, 2024 | 162.82 | 168.53 | 162.67 | 168.40 | 168.15 | 3.19% | 166,782 |
Jul 1, 2024 | 169.14 | 169.94 | 162.49 | 163.20 | 162.96 | -2.45% | 173,502 |
Jun 28, 2024 | 166.91 | 167.86 | 163.72 | 167.30 | 167.05 | 1.39% | 1,063,951 |
Jun 27, 2024 | 168.05 | 168.05 | 164.45 | 165.00 | 164.76 | -1.46% | 162,969 |
Jun 26, 2024 | 163.74 | 167.96 | 163.49 | 167.44 | 167.19 | 1.24% | 164,497 |
Jun 25, 2024 | 165.02 | 166.69 | 162.92 | 165.39 | 165.15 | 0.33% | 170,238 |
Jun 24, 2024 | 168.50 | 170.00 | 164.57 | 164.85 | 164.61 | -1.88% | 149,141 |
Jun 21, 2024 | 165.63 | 168.01 | 163.84 | 168.01 | 167.76 | 1.35% | 780,346 |
Jun 20, 2024 | 163.65 | 166.05 | 162.64 | 165.77 | 165.53 | 0.39% | 181,377 |
Jun 18, 2024 | 162.30 | 165.55 | 160.56 | 165.13 | 164.89 | 2.05% | 127,795 |
Jun 17, 2024 | 158.20 | 163.56 | 158.20 | 161.82 | 161.58 | 1.41% | 164,120 |
Jun 14, 2024 | 161.81 | 161.81 | 157.43 | 159.57 | 159.34 | -3.19% | 122,448 |
Jun 13, 2024 | 167.56 | 167.85 | 162.68 | 164.83 | 164.59 | -1.93% | 100,221 |
Jun 12, 2024 | 167.18 | 170.00 | 166.18 | 168.08 | 167.83 | 2.42% | 171,073 |
Jun 11, 2024 | 163.28 | 164.69 | 162.56 | 164.11 | 163.87 | -0.65% | 126,716 |
Jun 10, 2024 | 162.64 | 165.71 | 161.99 | 165.19 | 164.95 | 0.48% | 136,464 |
Jun 7, 2024 | 164.82 | 165.61 | 163.32 | 164.40 | 164.16 | -1.06% | 78,787 |
Jun 6, 2024 | 169.13 | 170.46 | 165.48 | 166.16 | 165.92 | -1.63% | 98,881 |
Jun 5, 2024 | 166.10 | 169.33 | 165.59 | 168.91 | 168.66 | 2.72% | 87,100 |
Jun 4, 2024 | 166.41 | 167.98 | 163.14 | 164.44 | 164.20 | -2.37% | 74,305 |