Skip to main content
logo
Moog Inc. (MOG.A)
NYSE: MOG.A · Real-Time Price · USD
291.59
+3.13 (1.09%)
At close: Jan 23, 2026, 4:00 PM EST
287.97
-3.62 (-1.24%)
After-hours: Jan 23, 2026, 7:00 PM EST

Moog Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 2026289.09293.27286.58291.59291.591.09%177,608
Jan 22, 2026295.82297.02287.92288.46288.46-2.88%241,268
Jan 21, 2026288.29297.52288.09297.01297.013.81%250,759
Jan 20, 2026285.90290.31283.44286.12286.12-1.61%146,703
Jan 16, 2026292.37295.09290.40290.80290.80-0.76%198,564
Jan 15, 2026285.80294.95285.80293.04293.042.86%199,453
Jan 14, 2026278.18285.40277.55284.89284.892.99%190,548
Jan 13, 2026277.85280.81275.67276.61276.610.11%122,797
Jan 12, 2026272.90276.47272.65276.30276.301.34%159,998
Jan 9, 2026265.64272.71265.64272.65272.653.68%143,069
Jan 8, 2026261.33265.97259.55262.98262.981.32%192,047
Jan 7, 2026259.18261.32255.25259.55259.550.71%203,080
Jan 6, 2026250.73258.46248.40257.71257.711.99%298,569
Jan 5, 2026251.17258.42251.00252.67252.671.12%182,944
Jan 2, 2026243.66249.92243.66249.87249.872.59%134,465
Dec 31, 2025246.51246.51243.54243.55243.55-1.08%108,972
Dec 30, 2025249.58250.25246.03246.22246.22-1.31%152,891
Dec 29, 2025249.10250.55248.76249.48249.48-0.75%98,103
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