Skip to main content
logo
Moog Inc. (MOG.A)
NYSE: MOG.A · Real-Time Price · USD
235.30
-2.17 (-0.91%)
At close: Dec 8, 2025, 4:00 PM EST
235.30
0.00 (0.00%)
After-hours: Dec 8, 2025, 4:20 PM EST

Moog Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 8, 2025237.37238.68234.79235.50--0.83%109,194
Dec 5, 2025236.27238.31233.96237.47237.180.59%256,018
Dec 4, 2025233.38242.34233.38236.08235.790.46%212,327
Dec 3, 2025230.17235.59228.14235.00234.712.84%217,877
Dec 2, 2025228.54230.43226.78228.50228.220.91%139,722
Dec 1, 2025228.62231.14226.17226.44226.16-1.41%215,622
Nov 28, 2025231.58231.58226.75229.68229.400.81%92,700
Nov 26, 2025226.60230.87226.60227.83227.55-0.14%318,223
Nov 25, 2025221.76229.62221.63228.16227.883.33%276,642
Nov 24, 2025214.53220.97213.45220.81220.542.81%230,809
Nov 21, 2025200.10218.15200.10214.77214.518.16%387,606
Nov 20, 2025200.57202.40195.23198.57198.330.58%256,187
Nov 19, 2025194.88198.74194.02197.43197.190.97%124,178
Nov 18, 2025193.50196.73192.33195.53195.29-0.22%167,970
Nov 17, 2025199.71201.42194.92195.97195.73-2.71%149,177
Nov 14, 2025199.48202.20198.06201.42201.170.39%96,859
Nov 13, 2025203.66204.36199.85200.64200.39-1.27%94,765
Nov 12, 2025204.30206.45197.97203.22202.970.14%188,323
Nov 11, 2025203.71204.67200.20202.93202.68-0.74%115,787
Nov 10, 2025203.01204.63200.47204.44204.191.46%93,065
Nov 7, 2025199.85202.98197.85201.50201.250.79%133,902
Nov 6, 2025198.20200.67196.43199.93199.69-0.06%133,322
Nov 5, 2025202.08204.79198.92200.05199.81-1.40%146,453
Nov 4, 2025203.96204.63201.28202.90202.65-1.71%132,759
Nov 3, 2025203.83207.62200.11206.42206.170.77%152,121
Oct 31, 2025208.18210.17204.12204.85204.60-1.72%164,650
Oct 30, 2025207.89211.53204.01208.44208.19-0.87%157,567
Oct 29, 2025210.85214.88208.64210.26210.00-0.17%125,218
Oct 28, 2025210.42213.06209.05210.62210.36-0.45%106,059
Oct 27, 2025213.83215.00211.33211.58211.32-0.20%140,742
Oct 24, 2025212.46213.51210.27212.00211.740.61%130,416
Oct 23, 2025204.72210.72203.53210.72210.463.48%119,744
Oct 22, 2025207.49207.49203.05203.64203.39-1.17%126,961
Oct 21, 2025207.59208.85204.91206.06205.81-0.10%151,416
Oct 20, 2025204.41209.05204.25206.26206.011.19%98,816
Oct 17, 2025202.62205.35201.56203.84203.590.24%99,819
Oct 16, 2025207.98208.98202.96203.35203.10-2.18%145,672
Oct 15, 2025208.86214.05207.13207.89207.640.86%119,257
Oct 14, 2025203.53208.86202.35206.11205.86-0.15%102,058
Oct 13, 2025205.61206.98204.82206.41206.161.13%86,087
Oct 10, 2025210.26212.34203.79204.11203.86-3.26%109,081
Oct 9, 2025212.72213.19210.44210.99210.73-1.08%85,473
Oct 8, 2025210.41214.59209.95213.30213.042.29%91,877
Oct 7, 2025211.48212.26208.12208.52208.27-1.25%113,760
Oct 6, 2025208.18211.75207.88211.15210.891.38%100,960
Oct 3, 2025205.59209.26205.59208.27208.020.68%132,033
Oct 2, 2025207.78209.69204.68206.86206.61-0.51%111,483
Oct 1, 2025205.47209.17204.52207.93207.680.13%87,516
Sep 30, 2025201.75207.96201.64207.67207.423.12%115,979
Sep 29, 2025203.92205.73197.97201.39201.14-1.59%169,061