Moog Inc. (MOG.A)
NYSE: MOG.A · Real-Time Price · USD
191.26
-0.88 (-0.46%)
At close: Aug 19, 2025, 4:00 PM
186.36
-4.90 (-2.56%)
After-hours: Aug 19, 2025, 4:40 PM EDT
Moog Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 191.79 | 192.92 | 189.93 | 190.08 | - | -1.07% | 29,438 |
| 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 |
| Aug 6, 2025 | 193.52 | 194.30 | 190.80 | 194.01 | 193.71 | 0.18% | 172,032 |
| Aug 5, 2025 | 196.09 | 198.14 | 191.59 | 193.66 | 193.36 | -1.24% | 134,614 |
| Aug 4, 2025 | 192.74 | 196.86 | 192.74 | 196.09 | 195.79 | 2.50% | 156,078 |
| Aug 1, 2025 | 189.74 | 191.45 | 185.62 | 191.31 | 191.02 | -1.17% | 156,115 |
| Jul 31, 2025 | 197.10 | 198.87 | 192.54 | 193.58 | 193.28 | -2.57% | 182,119 |
| Jul 30, 2025 | 196.31 | 199.28 | 194.40 | 198.68 | 198.38 | 1.66% | 311,621 |
| Jul 29, 2025 | 187.00 | 196.98 | 186.01 | 195.43 | 195.13 | 4.22% | 321,962 |
| Jul 28, 2025 | 184.01 | 189.93 | 179.42 | 187.52 | 187.23 | 2.72% | 820,722 |
| Jul 25, 2025 | 191.12 | 191.30 | 176.28 | 182.56 | 182.28 | -1.77% | 391,732 |
| Jul 24, 2025 | 188.70 | 190.48 | 185.17 | 185.85 | 185.57 | -1.98% | 169,325 |
| Jul 23, 2025 | 190.36 | 191.59 | 188.02 | 189.61 | 189.32 | 0.78% | 213,694 |
| Jul 22, 2025 | 190.24 | 191.64 | 186.42 | 188.15 | 187.86 | -1.34% | 210,852 |
| Jul 21, 2025 | 192.20 | 193.01 | 190.62 | 190.70 | 190.41 | -0.68% | 185,054 |
| Jul 18, 2025 | 193.26 | 194.95 | 190.76 | 192.01 | 191.72 | -0.47% | 219,538 |
| Jul 17, 2025 | 189.21 | 194.56 | 189.21 | 192.91 | 192.62 | 3.20% | 287,877 |
| Jul 16, 2025 | 184.11 | 188.31 | 184.11 | 186.93 | 186.64 | 1.75% | 283,259 |
| Jul 15, 2025 | 189.04 | 189.23 | 183.48 | 183.71 | 183.43 | -2.77% | 321,926 |
| Jul 14, 2025 | 184.80 | 189.00 | 183.73 | 188.94 | 188.65 | 2.10% | 195,121 |
| Jul 11, 2025 | 185.04 | 185.82 | 181.95 | 185.06 | 184.78 | 0.91% | 140,854 |
| Jul 10, 2025 | 182.39 | 185.66 | 182.39 | 183.40 | 183.12 | 0.43% | 211,845 |
| Jul 9, 2025 | 181.94 | 183.83 | 180.86 | 182.62 | 182.34 | 0.81% | 151,040 |
| Jul 8, 2025 | 181.49 | 184.00 | 181.16 | 181.16 | 180.88 | -0.18% | 153,414 |
| Jul 7, 2025 | 184.09 | 186.20 | 181.49 | 181.49 | 181.21 | -1.98% | 135,084 |
| Jul 3, 2025 | 183.76 | 185.16 | 183.73 | 185.16 | 184.88 | 1.55% | 92,254 |
| Jul 2, 2025 | 182.33 | 183.60 | 180.66 | 182.33 | 182.05 | -0.10% | 259,732 |
| Jul 1, 2025 | 179.72 | 184.70 | 179.72 | 182.52 | 182.24 | 0.86% | 163,629 |
| Jun 30, 2025 | 182.70 | 184.17 | 180.58 | 180.97 | 180.69 | - | 171,975 |
| Jun 27, 2025 | 183.49 | 184.08 | 180.47 | 180.97 | 180.69 | -1.52% | 410,105 |
| Jun 26, 2025 | 178.83 | 184.25 | 178.80 | 183.77 | 183.49 | 3.62% | 219,488 |
| Jun 25, 2025 | 177.92 | 179.31 | 177.35 | 177.35 | 177.08 | -0.35% | 210,841 |
| Jun 24, 2025 | 178.57 | 179.11 | 176.34 | 177.97 | 177.70 | 0.10% | 141,051 |
| Jun 23, 2025 | 175.04 | 178.47 | 174.83 | 177.80 | 177.53 | 1.96% | 199,532 |
| Jun 20, 2025 | 175.71 | 176.41 | 173.04 | 174.39 | 174.12 | 0.22% | 471,067 |
| Jun 18, 2025 | 175.00 | 179.03 | 173.04 | 174.00 | 173.73 | -0.91% | 322,674 |
| Jun 17, 2025 | 173.24 | 175.90 | 171.11 | 175.59 | 175.32 | 0.72% | 415,482 |
| Jun 16, 2025 | 184.00 | 184.00 | 172.04 | 174.34 | 174.07 | -3.96% | 307,855 |
| Jun 13, 2025 | 179.65 | 183.68 | 178.16 | 181.52 | 181.24 | 0.57% | 301,648 |
| Jun 12, 2025 | 177.14 | 181.04 | 175.01 | 180.50 | 180.22 | 1.08% | 226,647 |
| Jun 11, 2025 | 181.03 | 181.17 | 178.15 | 178.57 | 178.30 | -1.36% | 226,655 |
| Jun 10, 2025 | 186.14 | 186.69 | 180.19 | 181.03 | 180.75 | -2.20% | 242,410 |
| Jun 9, 2025 | 185.99 | 187.28 | 184.89 | 185.10 | 184.82 | -0.32% | 264,982 |