Moog Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	311.97	317.35	308.48	316.80	316.80	-0.89%	203,887
Mar 5, 2026	336.01	336.76	313.59	319.66	319.66	-6.26%	197,382
Mar 4, 2026	344.01	344.01	337.18	341.00	341.00	0.21%	144,278
Mar 3, 2026	334.99	342.97	327.12	340.30	340.30	-1.44%	151,197
Mar 2, 2026	338.99	354.20	338.79	345.27	345.27	2.32%	212,144
Feb 27, 2026	336.21	339.99	333.13	337.43	337.43	-0.82%	158,878
Feb 26, 2026	346.60	346.80	330.35	340.22	340.22	-1.69%	228,329
Feb 25, 2026	350.11	350.56	339.26	346.08	346.08	-1.01%	219,767
Feb 24, 2026	343.77	349.93	343.00	349.60	349.60	1.41%	157,979
Feb 23, 2026	342.41	347.33	341.58	344.75	344.75	-0.10%	269,783
Feb 20, 2026	338.60	345.92	337.82	345.08	345.08	1.86%	245,132
Feb 19, 2026	328.60	339.33	328.60	338.79	338.79	3.60%	260,300
Feb 18, 2026	326.00	330.08	324.78	327.03	327.03	0.57%	259,998
Feb 17, 2026	324.00	326.50	318.20	325.19	325.19	0.17%	210,800
Feb 13, 2026	323.17	329.51	322.35	324.63	324.33	0.47%	223,024
Feb 12, 2026	326.02	333.66	320.42	323.11	322.81	0.44%	221,756
Feb 11, 2026	328.12	330.69	320.91	321.68	321.38	-0.43%	208,046
Feb 10, 2026	323.91	324.42	317.82	323.07	322.77	-0.62%	211,173
Feb 9, 2026	324.20	332.00	324.20	325.08	324.78	0.27%	242,423
Feb 6, 2026	328.73	336.53	322.46	324.20	323.90	-0.50%	346,230
Feb 5, 2026	320.11	329.98	311.72	325.83	325.53	1.18%	248,855
Feb 4, 2026	335.06	336.98	316.56	322.03	321.73	-0.61%	381,050
Feb 3, 2026	320.11	326.00	315.56	324.02	323.72	2.57%	261,040
Feb 2, 2026	301.84	320.98	301.84	315.91	315.62	3.46%	321,906
Jan 30, 2026	296.17	307.86	280.00	305.35	305.07	6.02%	443,499
Jan 29, 2026	287.76	292.34	283.96	288.00	287.73	0.59%	277,344
Jan 28, 2026	289.65	289.81	283.38	286.32	286.06	-0.46%	278,291
Jan 27, 2026	290.47	291.06	286.60	287.64	287.37	-0.34%	166,476
Jan 26, 2026	290.94	292.72	287.98	288.61	288.34	-1.02%	157,365
Jan 23, 2026	289.09	293.27	286.58	291.59	291.32	1.09%	178,551
Jan 22, 2026	295.82	297.02	287.92	288.46	288.19	-2.88%	241,346
Jan 21, 2026	288.29	297.52	288.09	297.01	296.74	3.81%	250,818
Jan 20, 2026	285.90	290.31	283.44	286.12	285.86	-1.61%	146,875
Jan 16, 2026	292.37	295.09	290.40	290.80	290.53	-0.76%	199,199
Jan 15, 2026	285.80	294.95	285.80	293.04	292.77	2.86%	199,546
Jan 14, 2026	278.18	285.40	277.55	284.89	284.63	2.99%	190,740
Jan 13, 2026	277.85	280.81	275.67	276.61	276.35	0.11%	123,041
Jan 12, 2026	272.90	276.47	272.65	276.30	276.04	1.34%	160,025
Jan 9, 2026	265.64	272.71	265.64	272.65	272.40	3.68%	143,084
Jan 8, 2026	261.33	265.97	259.55	262.98	262.74	1.32%	192,180
Jan 7, 2026	259.18	261.32	255.25	259.55	259.31	0.71%	203,111
Jan 6, 2026	250.73	258.46	248.40	257.71	257.47	1.99%	298,620
Jan 5, 2026	251.17	258.42	251.00	252.67	252.44	1.12%	182,958
Jan 2, 2026	243.66	249.92	243.66	249.87	249.64	2.59%	134,466
Dec 31, 2025	246.51	246.51	243.54	243.55	243.32	-1.08%	111,632
Dec 30, 2025	249.58	250.25	246.03	246.22	245.99	-1.31%	152,897
Dec 29, 2025	249.10	250.55	248.76	249.48	249.25	-0.75%	98,103
Dec 26, 2025	252.07	252.58	249.60	251.37	251.14	-0.51%	75,736
Dec 24, 2025	252.52	253.29	250.58	252.65	252.42	0.65%	59,597
Dec 23, 2025	248.94	252.79	248.65	251.02	250.79	0.85%	158,531