Moog Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	184.80	189.00	183.73	188.94	188.94	2.10%	195,086
Jul 11, 2025	185.04	185.82	181.95	185.06	185.06	0.91%	140,854
Jul 10, 2025	182.39	185.66	182.39	183.40	183.40	0.43%	211,845
Jul 9, 2025	181.94	183.83	180.86	182.62	182.62	0.81%	151,040
Jul 8, 2025	181.49	184.00	181.16	181.16	181.16	-0.18%	153,414
Jul 7, 2025	184.09	186.20	181.49	181.49	181.49	-1.98%	135,084
Jul 3, 2025	183.76	185.16	183.73	185.16	185.16	1.55%	92,254
Jul 2, 2025	182.33	183.60	180.66	182.33	182.33	-0.10%	259,732
Jul 1, 2025	179.72	184.70	179.72	182.52	182.52	0.86%	163,629
Jun 30, 2025	182.70	184.17	180.58	180.97	180.97	-	171,975
Jun 27, 2025	183.49	184.08	180.47	180.97	180.97	-1.52%	410,105
Jun 26, 2025	178.83	184.25	178.80	183.77	183.77	3.62%	219,488
Jun 25, 2025	177.92	179.31	177.35	177.35	177.35	-0.35%	210,841
Jun 24, 2025	178.57	179.11	176.34	177.97	177.97	0.10%	141,051
Jun 23, 2025	175.04	178.47	174.83	177.80	177.80	1.96%	199,532
Jun 20, 2025	175.71	176.41	173.04	174.39	174.39	0.22%	471,067
Jun 18, 2025	175.00	179.03	173.04	174.00	174.00	-0.91%	322,674
Jun 17, 2025	173.24	175.90	171.11	175.59	175.59	0.72%	415,482
Jun 16, 2025	184.00	184.00	172.04	174.34	174.34	-3.96%	307,855
Jun 13, 2025	179.65	183.68	178.16	181.52	181.52	0.57%	301,648
Jun 12, 2025	177.14	181.04	175.01	180.50	180.50	1.08%	226,647
Jun 11, 2025	181.03	181.17	178.15	178.57	178.57	-1.36%	226,655
Jun 10, 2025	186.14	186.69	180.19	181.03	181.03	-2.20%	242,410
Jun 9, 2025	185.99	187.28	184.89	185.10	185.10	-0.32%	264,982
Jun 6, 2025	188.95	188.95	184.68	185.69	185.69	0.28%	107,667
Jun 5, 2025	184.35	187.39	182.48	185.17	185.17	0.61%	100,488
Jun 4, 2025	184.71	185.73	183.65	184.04	184.04	0.14%	106,459
Jun 3, 2025	182.56	184.86	182.56	183.79	183.79	1.13%	105,131
Jun 2, 2025	185.41	185.41	180.54	181.73	181.73	-1.93%	122,050
May 30, 2025	185.08	186.85	182.75	185.31	185.31	0.12%	240,842
May 29, 2025	185.11	185.14	182.16	185.08	185.08	1.04%	105,781
May 28, 2025	187.83	188.08	183.17	183.17	183.17	-1.87%	142,157
May 27, 2025	183.19	186.91	181.99	186.66	186.66	3.62%	100,976
May 23, 2025	177.88	181.05	177.41	180.14	180.14	-0.30%	123,733
May 22, 2025	181.31	181.80	180.00	180.69	180.69	-0.93%	92,129
May 21, 2025	185.59	186.08	182.07	182.38	182.38	-2.53%	105,796
May 20, 2025	187.78	189.28	186.69	187.12	187.12	-0.91%	105,582
May 19, 2025	184.14	189.40	183.00	188.83	188.83	2.55%	139,799
May 16, 2025	183.94	184.99	181.15	184.14	184.14	0.08%	112,828
May 15, 2025	182.99	184.44	182.25	184.00	184.00	0.96%	110,264
May 14, 2025	184.41	184.74	182.20	182.25	182.25	-1.58%	107,376
May 13, 2025	186.39	187.76	184.97	185.18	185.18	0.45%	96,006
May 12, 2025	186.18	187.11	182.14	184.35	184.35	2.85%	149,393
May 9, 2025	181.61	182.45	177.74	179.24	179.24	-1.09%	73,875
May 8, 2025	180.02	182.98	177.74	181.21	180.92	2.30%	163,922
May 7, 2025	178.93	178.93	175.50	177.13	176.84	0.02%	138,886
May 6, 2025	175.02	178.22	173.66	177.09	176.80	-0.24%	114,504
May 5, 2025	175.74	179.02	173.77	177.51	177.22	0.34%	151,759
May 2, 2025	172.89	178.21	171.35	176.91	176.62	4.34%	159,808
May 1, 2025	167.98	172.12	167.26	169.55	169.28	1.38%	137,390