Skip to main content
Moog Inc. (MOG.A)
NYSE: MOG.A · Real-Time Price · USD
177.80
+3.41 (1.96%)
Jun 23, 2025, 4:00 PM - Market closed

Moog Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 2025175.04178.47174.83177.80177.801.96%199,532
Jun 20, 2025175.71176.41173.04174.39174.390.22%471,067
Jun 18, 2025175.00179.03173.04174.00174.00-0.91%322,674
Jun 17, 2025173.24175.90171.11175.59175.590.72%415,482
Jun 16, 2025184.00184.00172.04174.34174.34-3.96%307,855
Jun 13, 2025179.65183.68178.16181.52181.520.57%301,648
Jun 12, 2025177.14181.04175.01180.50180.501.08%226,647
Jun 11, 2025181.03181.17178.15178.57178.57-1.36%226,655
Jun 10, 2025186.14186.69180.19181.03181.03-2.20%242,410
Jun 9, 2025185.99187.28184.89185.10185.10-0.32%264,982
Jun 6, 2025188.95188.95184.68185.69185.690.28%107,667
Jun 5, 2025184.35187.39182.48185.17185.170.61%100,488
Jun 4, 2025184.71185.73183.65184.04184.040.14%106,459
Jun 3, 2025182.56184.86182.56183.79183.791.13%105,131
Jun 2, 2025185.41185.41180.54181.73181.73-1.93%122,050
May 30, 2025185.08186.85182.75185.31185.310.12%240,842
May 29, 2025185.11185.14182.16185.08185.081.04%105,781
May 28, 2025187.83188.08183.17183.17183.17-1.87%142,157
May 27, 2025183.19186.91181.99186.66186.663.62%100,976
May 23, 2025177.88181.05177.41180.14180.14-0.30%123,733
May 22, 2025181.31181.80180.00180.69180.69-0.93%92,129
May 21, 2025185.59186.08182.07182.38182.38-2.53%105,796
May 20, 2025187.78189.28186.69187.12187.12-0.91%105,582
May 19, 2025184.14189.40183.00188.83188.832.55%139,799
May 16, 2025183.94184.99181.15184.14184.140.08%112,828
May 15, 2025182.99184.44182.25184.00184.000.96%110,264
May 14, 2025184.41184.74182.20182.25182.25-1.58%107,376
May 13, 2025186.39187.76184.97185.18185.180.45%96,006
May 12, 2025186.18187.11182.14184.35184.352.85%149,393
May 9, 2025181.61182.45177.74179.24179.24-1.09%73,875
May 8, 2025180.02182.98177.74181.21180.922.30%163,922
May 7, 2025178.93178.93175.50177.13176.840.02%138,886
May 6, 2025175.02178.22173.66177.09176.80-0.24%114,504
May 5, 2025175.74179.02173.77177.51177.220.34%151,759
May 2, 2025172.89178.21171.35176.91176.624.34%159,808
May 1, 2025167.98172.12167.26169.55169.281.38%137,390
Apr 30, 2025165.09167.79162.55167.25166.980.63%158,783
Apr 29, 2025163.83168.86163.83166.21165.940.90%155,013
Apr 28, 2025168.17168.86163.23164.72164.45-2.25%154,849
Apr 25, 2025171.94176.28165.28168.52168.25-0.21%129,817
Apr 24, 2025166.63170.67165.69168.88168.611.48%249,084
Apr 23, 2025168.23171.28164.91166.42166.152.22%167,954
Apr 22, 2025162.78163.49159.62162.80162.541.82%137,927
Apr 21, 2025163.40164.00157.61159.89159.63-2.90%126,521
Apr 17, 2025162.43166.26162.43164.66164.390.82%120,789
Apr 16, 2025162.28164.02160.69163.32163.06-0.84%141,708
Apr 15, 2025163.40166.49162.56164.71164.44-0.22%118,331
Apr 14, 2025166.78166.99161.78165.08164.810.52%122,392
Apr 11, 2025159.00165.31157.01164.22163.962.70%143,777
Apr 10, 2025163.97165.66154.48159.91159.65-5.75%247,082