Skip to main content
Moog Inc. (MOG.A)
NYSE: MOG.A · Real-Time Price · USD
166.00
-2.88 (-1.71%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Moog Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025171.94176.28165.28168.52168.52-0.21%129,811
Apr 24, 2025166.63170.67165.69168.88168.881.48%249,084
Apr 23, 2025168.23171.28164.91166.42166.422.22%167,954
Apr 22, 2025162.78163.49159.62162.80162.801.82%137,927
Apr 21, 2025163.40164.00157.61159.89159.89-2.90%126,521
Apr 17, 2025162.43166.26162.43164.66164.660.82%120,789
Apr 16, 2025162.28164.02160.69163.32163.32-0.84%141,708
Apr 15, 2025163.40166.49162.56164.71164.71-0.22%118,331
Apr 14, 2025166.78166.99161.78165.08165.080.52%122,392
Apr 11, 2025159.00165.31157.01164.22164.222.70%143,777
Apr 10, 2025163.97165.66154.48159.91159.91-5.75%247,082
Apr 9, 2025150.63170.67147.28169.67169.6712.44%211,229
Apr 8, 2025155.66158.29147.95150.90150.90-1.99%269,973
Apr 7, 2025145.81156.65143.67153.96153.960.37%284,637
Apr 4, 2025158.67158.67150.00153.39153.39-5.30%284,382
Apr 3, 2025167.07170.00161.77161.98161.98-7.86%130,007
Apr 2, 2025172.92177.32172.34175.79175.790.14%143,247
Apr 1, 2025170.28177.13170.28175.54175.541.26%141,290
Mar 31, 2025169.96173.45166.51173.35173.350.93%211,558
Mar 28, 2025173.93174.81169.11171.75171.75-1.86%167,498
Mar 27, 2025177.93178.40173.98175.00175.00-1.79%147,468
Mar 26, 2025182.24182.24176.52178.19178.19-1.72%126,373
Mar 25, 2025181.90181.90179.46181.31181.310.09%128,436
Mar 24, 2025178.25181.20177.91181.14181.143.41%160,371
Mar 21, 2025173.53175.48171.16175.17175.17-833,438
Mar 20, 2025173.93176.65173.57175.17175.17-0.85%131,689
Mar 19, 2025177.05178.01174.32176.68176.680.65%193,199
Mar 18, 2025174.56175.66172.90175.54175.54-0.48%143,967
Mar 17, 2025175.72176.94174.55176.39176.39-0.31%158,613
Mar 14, 2025174.51177.28172.81176.94176.942.87%108,190
Mar 13, 2025172.52174.64170.04172.00172.00-0.73%146,504
Mar 12, 2025174.81174.91171.30173.26173.260.12%169,503
Mar 11, 2025170.84175.00168.55173.06173.061.54%206,397
Mar 10, 2025166.03171.90166.03170.43170.430.25%235,603
Mar 7, 2025165.02170.21163.71170.00170.002.23%211,877
Mar 6, 2025162.76167.82162.05166.29166.290.30%204,310
Mar 5, 2025162.85166.35162.36165.80165.802.14%154,885
Mar 4, 2025164.46165.35160.35162.33162.33-2.66%186,896
Mar 3, 2025172.14172.32165.65166.76166.76-2.19%189,959
Feb 28, 2025167.92170.83166.17170.49170.491.73%168,261
Feb 27, 2025170.51170.51166.80167.59167.59-1.23%160,755
Feb 26, 2025168.51170.06166.51169.67169.670.90%154,614
Feb 25, 2025169.76170.62166.79168.16168.160.24%217,445
Feb 24, 2025172.79172.79167.09167.75167.75-2.55%163,900
Feb 21, 2025181.46181.46171.73172.14172.14-4.21%148,380
Feb 20, 2025182.11182.18177.52179.70179.70-2.06%184,077
Feb 19, 2025180.34183.90176.83183.48183.480.34%160,950
Feb 18, 2025182.25184.09180.80182.86182.860.64%173,183
Feb 14, 2025189.45189.45180.95181.69181.69-3.69%247,718
Feb 13, 2025190.58190.58187.12188.65188.650.34%196,944