Moog Inc. (MOG.A)
NYSE: MOG.A · Real-Time Price · USD
382.75
+7.77 (2.07%)
At close: Sep 24, 2026, 4:00 PM EDT
383.00
+0.25 (0.07%)
After-hours: Sep 24, 2026, 7:48 PM EDT
Moog Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 373.75 | 388.86 | 373.00 | 382.75 | 382.75 | 2.07% | 261,329 |
| Sep 23, 2026 | 366.35 | 375.91 | 366.35 | 374.98 | 374.98 | 1.94% | 190,529 |
| Sep 22, 2026 | 372.33 | 374.60 | 364.26 | 367.83 | 367.83 | -0.43% | 200,591 |
| Sep 21, 2026 | 368.00 | 371.42 | 364.43 | 369.42 | 369.42 | 1.31% | 261,217 |
| Sep 18, 2026 | 356.38 | 366.98 | 355.01 | 364.64 | 364.64 | 2.53% | 827,330 |
| Sep 17, 2026 | 366.56 | 367.07 | 353.55 | 355.63 | 355.63 | -1.13% | 210,815 |
| Sep 16, 2026 | 358.45 | 366.35 | 355.46 | 359.70 | 359.70 | 0.84% | 197,083 |
| Sep 15, 2026 | 362.41 | 364.31 | 349.71 | 356.70 | 356.70 | -1.58% | 229,732 |
| Sep 14, 2026 | 363.43 | 364.69 | 357.04 | 362.41 | 362.41 | -1.26% | 248,278 |
| Sep 11, 2026 | 374.10 | 374.65 | 361.72 | 367.02 | 367.02 | 0.08% | 274,309 |
| Sep 10, 2026 | 365.04 | 372.70 | 363.51 | 366.72 | 366.72 | -0.21% | 112,946 |
| Sep 9, 2026 | 369.01 | 372.51 | 365.59 | 367.51 | 367.51 | -0.57% | 140,686 |
| Sep 8, 2026 | 372.56 | 377.56 | 368.32 | 369.61 | 369.61 | -0.56% | 218,164 |
| Sep 4, 2026 | 369.82 | 375.61 | 365.81 | 371.68 | 371.68 | 0.42% | 156,062 |
| Sep 3, 2026 | 371.25 | 372.18 | 358.63 | 370.12 | 370.12 | 1.36% | 224,627 |
| Sep 2, 2026 | 368.44 | 371.74 | 363.54 | 365.16 | 365.16 | 0.04% | 295,691 |
| Sep 1, 2026 | 369.26 | 375.50 | 364.49 | 365.03 | 365.03 | -1.74% | 202,195 |
| Aug 31, 2026 | 374.00 | 375.44 | 365.02 | 371.50 | 371.50 | -0.84% | 236,835 |
| Aug 28, 2026 | 383.21 | 383.21 | 373.89 | 374.66 | 374.66 | -2.24% | 136,741 |
| Aug 27, 2026 | 383.83 | 383.83 | 376.55 | 383.23 | 383.23 | -0.21% | 138,290 |
| Aug 26, 2026 | 378.58 | 385.12 | 376.17 | 384.03 | 384.03 | 1.94% | 232,288 |
| Aug 25, 2026 | 384.93 | 387.49 | 375.59 | 376.73 | 376.73 | -0.81% | 170,729 |
| Aug 24, 2026 | 386.36 | 388.74 | 376.54 | 379.80 | 379.80 | -2.40% | 280,447 |
| Aug 21, 2026 | 387.36 | 392.56 | 378.99 | 389.14 | 389.14 | 2.00% | 210,089 |
| Aug 20, 2026 | 405.93 | 406.00 | 377.66 | 381.52 | 381.52 | -7.16% | 364,726 |
| Aug 19, 2026 | 440.00 | 440.00 | 405.46 | 410.94 | 410.94 | -6.12% | 451,165 |
| Aug 18, 2026 | 437.96 | 442.75 | 431.71 | 437.71 | 437.71 | -1.72% | 202,715 |
| Aug 17, 2026 | 443.35 | 448.85 | 439.13 | 445.38 | 445.38 | 0.95% | 250,318 |
| Aug 14, 2026 | 427.15 | 442.58 | 427.15 | 441.21 | 441.21 | 3.36% | 225,412 |
| Aug 13, 2026 | 433.79 | 433.79 | 424.55 | 427.16 | 426.86 | -0.39% | 192,468 |
| Aug 12, 2026 | 421.57 | 430.66 | 411.96 | 428.82 | 428.52 | 2.84% | 208,911 |
| Aug 11, 2026 | 410.97 | 419.80 | 409.81 | 416.98 | 416.69 | 1.76% | 298,579 |
| Aug 10, 2026 | 403.57 | 409.80 | 390.00 | 409.75 | 409.46 | 1.65% | 211,879 |
| Aug 7, 2026 | 415.66 | 417.73 | 399.77 | 403.11 | 402.83 | -1.95% | 158,473 |
| Aug 6, 2026 | 411.24 | 421.57 | 406.27 | 411.13 | 410.84 | 0.63% | 260,235 |
| Aug 5, 2026 | 407.97 | 415.61 | 406.18 | 408.57 | 408.28 | -0.05% | 214,756 |
| Aug 4, 2026 | 401.99 | 412.30 | 399.95 | 408.79 | 408.50 | 3.26% | 290,526 |
| Aug 3, 2026 | 386.01 | 404.11 | 380.81 | 395.88 | 395.60 | 1.55% | 366,759 |
| Jul 31, 2026 | 404.50 | 404.50 | 365.74 | 389.85 | 389.58 | -7.01% | 670,246 |
| Jul 30, 2026 | 393.38 | 422.87 | 390.11 | 419.25 | 418.96 | 7.54% | 602,958 |
| Jul 29, 2026 | 412.09 | 420.95 | 385.49 | 389.87 | 389.60 | -5.96% | 402,762 |
| Jul 28, 2026 | 417.42 | 426.68 | 408.88 | 414.56 | 414.27 | -0.69% | 475,139 |
| Jul 27, 2026 | 414.47 | 421.22 | 407.43 | 417.42 | 417.13 | 1.78% | 255,030 |
| Jul 24, 2026 | 412.92 | 416.19 | 407.92 | 410.13 | 409.84 | 0.12% | 167,278 |
| Jul 23, 2026 | 401.21 | 414.91 | 401.21 | 409.65 | 409.36 | 1.67% | 256,287 |
| Jul 22, 2026 | 403.39 | 409.63 | 400.42 | 402.91 | 402.63 | -0.61% | 192,716 |
| Jul 21, 2026 | 400.44 | 409.64 | 396.21 | 405.38 | 405.10 | 2.38% | 222,924 |
| Jul 20, 2026 | 401.21 | 406.21 | 394.44 | 395.96 | 395.68 | 0.67% | 278,464 |
| Jul 17, 2026 | 373.56 | 399.30 | 367.93 | 393.31 | 393.03 | 2.83% | 320,675 |
| Jul 16, 2026 | 392.00 | 395.37 | 379.46 | 382.48 | 382.21 | -3.46% | 197,452 |