Skip to main content
Moog Inc. (MOG.A)
NYSE: MOG.A · Real-Time Price · USD
191.82
+0.46 (0.24%)
Dec 20, 2024, 4:00 PM EST - Market closed

Moog Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024188.46193.82188.46191.82191.820.24%529,021
Dec 19, 2024191.51194.14190.00191.36191.361.64%211,488
Dec 18, 2024200.00200.33187.09188.27188.27-5.12%222,133
Dec 17, 2024200.56203.41197.93198.44198.44-2.37%221,287
Dec 16, 2024203.35205.82200.38203.26203.260.26%170,560
Dec 13, 2024204.69208.09201.81202.73202.73-1.17%130,919
Dec 12, 2024210.06210.31204.92205.14205.14-2.64%113,506
Dec 11, 2024212.52213.20209.58210.71210.710.46%153,036
Dec 10, 2024211.76211.76207.63209.74209.74-0.20%110,051
Dec 9, 2024216.03216.03209.15210.16210.16-2.14%141,491
Dec 6, 2024217.63217.96213.24214.76214.76-0.45%82,117
Dec 5, 2024217.43218.78215.41215.72215.72-1.40%110,369
Dec 4, 2024219.35220.09216.90218.79218.790.33%177,708
Dec 3, 2024222.64223.80217.81218.08218.08-1.71%209,375
Dec 2, 2024222.70223.28217.30221.88221.880.28%122,740
Nov 29, 2024223.65223.65218.77221.27221.270.59%64,116
Nov 27, 2024222.74225.36218.03219.98219.98-1.74%75,250
Nov 26, 2024223.00226.44222.26223.87223.87-0.07%94,713
Nov 25, 2024224.98227.39223.60224.02224.020.66%225,988
Nov 22, 2024221.12223.53219.24222.56222.561.02%124,610
Nov 21, 2024218.97222.44217.05220.32220.321.49%81,416
Nov 20, 2024218.79218.79213.87217.08216.80-0.51%74,952
Nov 19, 2024216.72218.44214.36218.19217.910.12%124,811
Nov 18, 2024214.44218.66210.51217.92217.641.56%116,882
Nov 15, 2024219.01219.01213.37214.58214.31-1.37%157,907
Nov 14, 2024222.77222.77215.92217.57217.29-1.65%126,923
Nov 13, 2024225.25227.92220.21221.21220.93-0.66%155,890
Nov 12, 2024226.04226.21221.33222.67222.39-1.28%106,790
Nov 11, 2024226.71227.25224.20225.56225.270.84%114,543
Nov 8, 2024222.62224.97219.97223.68223.400.54%148,886
Nov 7, 2024227.36227.53222.05222.48222.20-1.81%187,727
Nov 6, 2024216.00226.95212.66226.58226.2912.96%294,781
Nov 5, 2024195.97201.81195.82200.58200.332.39%128,571
Nov 4, 2024193.74198.59193.39195.90195.651.11%113,797
Nov 1, 2024188.18201.50188.08193.74193.492.73%177,820
Oct 31, 2024193.15193.15188.37188.60188.36-3.15%132,664
Oct 30, 2024194.44197.18194.21194.74194.49-0.04%110,645
Oct 29, 2024191.52195.56189.41194.81194.560.74%79,365
Oct 28, 2024193.56194.70192.69193.37193.130.72%82,964
Oct 25, 2024192.74194.49191.06191.98191.740.13%95,914
Oct 24, 2024190.18192.84190.00191.74191.500.37%122,263
Oct 23, 2024190.65192.62190.00191.04190.800.11%138,286
Oct 22, 2024194.60194.63190.73190.83190.59-2.05%98,546
Oct 21, 2024198.71198.71194.63194.82194.57-1.46%116,187
Oct 18, 2024197.24198.10195.00197.70197.450.85%253,049
Oct 17, 2024198.96198.96195.54196.03195.78-1.16%133,496
Oct 16, 2024197.20199.84196.00198.33198.081.02%213,124
Oct 15, 2024200.50200.50195.98196.32196.07-1.70%148,712
Oct 14, 2024200.82201.70199.01199.71199.46-0.74%131,971
Oct 11, 2024194.87201.63194.87201.20200.953.25%114,375
Oct 10, 2024197.19197.19193.40194.87194.62-2.44%128,755
Oct 9, 2024200.45201.40196.54199.75199.500.34%76,900
Oct 8, 2024200.85201.26199.05199.07198.82-0.03%74,023
Oct 7, 2024196.95200.25196.62199.13198.880.07%95,336
Oct 4, 2024199.89200.08196.15198.99198.741.01%137,516
Oct 3, 2024201.88201.88196.68197.00196.75-2.74%108,621
Oct 2, 2024201.14205.42201.14202.54202.280.66%91,665
Oct 1, 2024201.88202.86198.13201.22200.97-0.40%105,028
Sep 30, 2024199.08202.39198.04202.02201.760.61%94,232
Sep 27, 2024201.62202.80198.30200.80200.550.76%93,380
Sep 26, 2024201.86202.46199.19199.28199.03-0.03%83,647
Sep 25, 2024201.00202.29198.21199.34199.09-0.54%88,585
Sep 24, 2024203.35203.35198.25200.42200.17-0.73%81,282
Sep 23, 2024203.00204.75201.27201.90201.64-0.54%77,804
Sep 20, 2024204.60205.53202.50202.99202.73-0.60%444,791
Sep 19, 2024205.21205.99200.65204.21203.952.61%103,911
Sep 18, 2024195.03204.36194.53199.01198.761.64%266,580
Sep 17, 2024195.97197.91194.61195.79195.540.42%77,854
Sep 16, 2024198.36198.36194.17194.98194.73-0.97%99,160
Sep 13, 2024195.33199.36193.72196.88196.632.12%120,634
Sep 12, 2024189.46193.34187.85192.80192.562.69%84,999
Sep 11, 2024185.60188.48180.29187.75187.511.55%115,111
Sep 10, 2024188.38188.38183.57184.88184.65-1.03%98,641
Sep 9, 2024184.44186.96183.66186.81186.571.90%133,314
Sep 6, 2024186.75186.75182.63183.33183.10-1.62%113,561
Sep 5, 2024187.63188.64184.22186.34186.10-0.72%74,368
Sep 4, 2024186.99188.95186.22187.70187.460.40%56,065
Sep 3, 2024195.83196.09185.68186.95186.71-5.29%132,755
Aug 30, 2024196.54197.73193.73197.40197.151.55%84,601
Aug 29, 2024194.18197.44192.53194.38194.131.43%83,409
Aug 28, 2024193.38195.03191.34191.64191.40-0.68%69,782
Aug 27, 2024191.80193.93189.96192.96192.720.18%58,455
Aug 26, 2024195.99196.35192.22192.62192.38-0.55%79,831
Aug 23, 2024190.38194.25186.92193.68193.433.05%94,708
Aug 22, 2024188.79190.73187.42187.95187.71-0.48%73,576
Aug 21, 2024188.00189.29185.04188.86188.621.48%61,838
Aug 20, 2024190.00190.00185.72186.11185.87-2.56%71,446
Aug 19, 2024190.27191.13189.03191.00190.760.39%97,461
Aug 16, 2024191.94192.51189.29190.25190.01-0.81%84,651
Aug 15, 2024193.91193.91189.75191.80191.281.94%119,446
Aug 14, 2024187.68190.96185.28188.15187.640.45%161,294
Aug 13, 2024185.31187.51182.20187.30186.792.05%101,547
Aug 12, 2024187.08187.08182.39183.53183.03-1.56%141,983
Aug 9, 2024183.67187.28183.13186.44185.931.95%235,413
Aug 8, 2024175.15183.10175.15182.87182.375.92%170,692
Aug 7, 2024178.57178.74172.23172.65172.18-1.34%124,456
Aug 6, 2024170.38178.09169.00175.00174.523.48%156,587
Aug 5, 2024165.76171.43160.47169.12168.66-2.78%239,618
Aug 2, 2024182.91185.71172.57173.95173.47-8.33%245,858
Aug 1, 2024196.40198.20187.57189.75189.23-3.24%193,477