Skip to main content
logo
Moog Inc. (MOG.A)
NYSE: MOG.A · Real-Time Price · USD
372.26
+4.01 (1.09%)
At close: Jun 8, 2026, 4:00 PM EDT
368.98
-3.28 (-0.88%)
After-hours: Jun 8, 2026, 7:51 PM EDT

Moog Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 2026372.42377.99366.00372.26372.261.09%211,460
Jun 5, 2026369.06379.00366.71368.25368.25-0.80%287,655
Jun 4, 2026374.25379.10370.43371.22371.22-0.73%222,154
Jun 3, 2026372.87381.37367.30373.94373.940.16%367,349
Jun 2, 2026367.47379.00367.42373.33373.331.16%396,191
Jun 1, 2026356.33370.86351.50369.05369.052.52%422,328
May 29, 2026357.72361.79353.50359.97359.970.85%513,525
May 28, 2026344.89359.02340.23356.94356.944.01%297,260
May 27, 2026344.00347.40339.21343.18343.180.17%299,023
May 26, 2026325.06348.89325.00342.61342.617.42%648,186
May 22, 2026318.26321.97312.02318.94318.941.27%173,842
May 21, 2026314.03317.89310.00314.95314.95-0.51%243,161
May 20, 2026306.54316.78304.00316.58316.584.09%239,086
May 19, 2026304.05307.59299.78304.15304.15-0.67%230,455
May 18, 2026304.60309.55304.05306.20306.200.85%137,083
May 15, 2026309.28309.28299.39303.61303.61-3.20%313,478
May 14, 2026310.09314.99307.83313.64313.641.87%189,521
May 13, 2026308.00310.82304.45307.89307.89-0.01%126,319
May 12, 2026313.32313.32303.19307.91307.91-1.52%146,045
May 11, 2026314.30316.81310.98312.97312.67-0.35%224,971
May 8, 2026318.20319.65313.03314.08313.78-0.70%205,585
May 7, 2026321.22322.21315.23316.29315.99-0.71%220,851
May 6, 2026315.21320.75311.65318.56318.252.54%219,847
May 5, 2026310.68315.00307.16310.68310.381.20%271,642
May 4, 2026299.80307.80296.00307.00306.712.16%304,597
May 1, 2026303.71311.78294.47300.52300.23-0.26%207,475
Apr 30, 2026303.23306.79300.17301.31301.02-0.24%266,954
Apr 29, 2026306.69311.86297.70302.02301.73-1.40%238,785
Apr 28, 2026308.50313.44303.39306.30306.01-0.50%242,448
Apr 27, 2026313.11314.52300.00307.83307.53-1.62%309,140
Apr 24, 2026318.95333.59305.74312.91312.612.26%528,848
Apr 23, 2026300.34307.13299.46306.00305.712.87%251,626
Apr 22, 2026311.83311.83295.24297.45297.16-3.38%272,819
Apr 21, 2026318.00319.31307.00307.86307.56-3.22%253,337
Apr 20, 2026322.26324.99316.69318.10317.80-1.44%252,768
Apr 17, 2026317.27325.45317.00322.75322.442.80%328,593
Apr 16, 2026312.16314.78305.37313.96313.660.05%372,321
Apr 15, 2026312.24314.77306.57313.79313.49-0.06%205,411
Apr 14, 2026314.88316.67311.58313.98313.68-0.16%182,309
Apr 13, 2026310.94314.85310.33314.47314.170.78%128,717
Apr 10, 2026317.00318.04308.11312.03311.73-1.99%143,645
Apr 9, 2026312.24321.56312.24318.35318.041.63%268,157
Apr 8, 2026313.09320.47309.83313.25312.955.10%274,153
Apr 7, 2026298.92302.59295.27298.06297.77-0.29%236,140
Apr 6, 2026290.13299.15289.96298.93298.643.07%221,481
Apr 2, 2026297.65297.99288.89290.02289.74-3.86%323,799
Apr 1, 2026297.35306.64290.49301.65301.363.08%242,061
Mar 31, 2026285.75295.40285.75292.64292.363.11%261,392
Mar 30, 2026290.69290.69282.51283.82283.55-1.58%331,473
Mar 27, 2026288.99293.07287.20288.39288.11-0.32%180,540