Moog Inc. (MOG.A)
NYSE: MOG.A · Real-Time Price · USD
203.35
-4.54 (-2.18%)
Oct 16, 2025, 4:00 PM EDT - Market closed
Moog Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 207.98 | 208.98 | 202.96 | 203.35 | 203.35 | -2.18% | 138,372 |
| Oct 15, 2025 | 208.86 | 214.05 | 207.13 | 207.89 | 207.89 | 0.86% | 119,257 |
| Oct 14, 2025 | 203.53 | 208.86 | 202.35 | 206.11 | 206.11 | -0.15% | 102,058 |
| Oct 13, 2025 | 205.61 | 206.98 | 204.82 | 206.41 | 206.41 | 1.13% | 86,087 |
| Oct 10, 2025 | 210.26 | 212.34 | 203.79 | 204.11 | 204.11 | -3.26% | 109,081 |
| Oct 9, 2025 | 212.72 | 213.19 | 210.44 | 210.99 | 210.99 | -1.08% | 85,473 |
| Oct 8, 2025 | 210.41 | 214.59 | 209.95 | 213.30 | 213.30 | 2.29% | 91,877 |
| Oct 7, 2025 | 211.48 | 212.26 | 208.12 | 208.52 | 208.52 | -1.25% | 113,760 |
| Oct 6, 2025 | 208.18 | 211.75 | 207.88 | 211.15 | 211.15 | 1.38% | 100,960 |
| Oct 3, 2025 | 205.59 | 209.26 | 205.59 | 208.27 | 208.27 | 0.68% | 132,033 |
| Oct 2, 2025 | 207.78 | 209.69 | 204.68 | 206.86 | 206.86 | -0.51% | 111,483 |
| Oct 1, 2025 | 205.47 | 209.17 | 204.52 | 207.93 | 207.93 | 0.13% | 87,516 |
| Sep 30, 2025 | 201.75 | 207.96 | 201.64 | 207.67 | 207.67 | 3.12% | 115,979 |
| Sep 29, 2025 | 203.92 | 205.73 | 197.97 | 201.39 | 201.39 | -1.59% | 169,061 |
| Sep 26, 2025 | 206.07 | 209.05 | 203.77 | 204.64 | 204.64 | -0.38% | 114,716 |
| Sep 25, 2025 | 202.41 | 205.91 | 200.00 | 205.42 | 205.42 | 1.85% | 124,094 |
| Sep 24, 2025 | 201.39 | 202.38 | 200.18 | 201.69 | 201.69 | 0.17% | 128,312 |
| Sep 23, 2025 | 199.94 | 202.64 | 199.06 | 201.34 | 201.34 | 0.61% | 114,884 |
| Sep 22, 2025 | 195.75 | 200.89 | 195.52 | 200.11 | 200.11 | 1.90% | 132,623 |
| Sep 19, 2025 | 201.04 | 201.04 | 196.07 | 196.38 | 196.38 | -1.68% | 505,982 |
| Sep 18, 2025 | 194.93 | 200.24 | 194.93 | 199.74 | 199.74 | 2.02% | 122,970 |
| Sep 17, 2025 | 198.66 | 199.80 | 194.44 | 195.78 | 195.78 | -1.55% | 164,294 |
| Sep 16, 2025 | 198.59 | 201.74 | 197.65 | 198.87 | 198.87 | 0.91% | 154,944 |
| Sep 15, 2025 | 196.88 | 200.51 | 196.88 | 197.08 | 197.08 | -0.49% | 145,944 |
| Sep 12, 2025 | 199.59 | 200.96 | 196.87 | 198.05 | 198.05 | -1.68% | 102,818 |
| Sep 11, 2025 | 196.85 | 202.19 | 196.50 | 201.43 | 201.43 | 2.32% | 147,961 |
| Sep 10, 2025 | 192.17 | 196.87 | 192.17 | 196.87 | 196.87 | 2.72% | 123,941 |
| 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 |