Moog Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	300.34	307.13	299.46	306.00	306.00	2.87%	250,353
Apr 22, 2026	311.83	311.83	295.24	297.45	297.45	-3.38%	267,111
Apr 21, 2026	318.00	319.31	307.00	307.86	307.86	-3.22%	253,225
Apr 20, 2026	322.26	324.99	316.69	318.10	318.10	-1.44%	249,829
Apr 17, 2026	317.27	325.45	317.00	322.75	322.75	2.80%	327,370
Apr 16, 2026	312.16	314.78	305.37	313.96	313.96	0.05%	371,193
Apr 15, 2026	312.24	314.77	306.57	313.79	313.79	-0.06%	205,405
Apr 14, 2026	314.88	316.67	311.58	313.98	313.98	-0.16%	181,987
Apr 13, 2026	310.94	314.85	310.33	314.47	314.47	0.78%	128,527
Apr 10, 2026	317.00	318.04	308.11	312.03	312.03	-1.99%	143,638
Apr 9, 2026	312.24	321.56	312.24	318.35	318.35	1.63%	267,782
Apr 8, 2026	313.09	320.47	309.83	313.25	313.25	5.10%	274,143
Apr 7, 2026	298.92	302.59	295.27	298.06	298.06	-0.29%	236,081
Apr 6, 2026	290.13	299.15	289.96	298.93	298.93	3.07%	221,470
Apr 2, 2026	297.65	297.99	288.89	290.02	290.02	-3.86%	323,505
Apr 1, 2026	297.35	306.64	290.49	301.65	301.65	3.08%	242,025
Mar 31, 2026	285.75	295.40	285.75	292.64	292.64	3.11%	261,356
Mar 30, 2026	290.69	290.69	282.51	283.82	283.82	-1.58%	330,282
Mar 27, 2026	288.99	293.07	287.20	288.39	288.39	-0.32%	180,538
Mar 26, 2026	302.30	302.30	287.79	289.33	289.33	-5.43%	220,790
Mar 25, 2026	303.57	308.44	302.93	305.95	305.95	1.22%	224,843
Mar 24, 2026	294.39	303.33	289.59	302.26	302.26	1.89%	283,777
Mar 23, 2026	310.51	311.00	296.38	296.65	296.65	1.79%	464,345
Mar 20, 2026	304.82	305.64	289.58	291.44	291.44	-4.25%	4,635,955
Mar 19, 2026	305.41	306.79	297.37	304.37	304.37	-1.27%	240,691
Mar 18, 2026	305.39	313.23	305.39	308.30	308.30	0.41%	181,089
Mar 17, 2026	308.33	310.14	303.49	307.03	307.03	0.95%	214,619
Mar 16, 2026	306.61	310.88	303.84	304.14	304.14	0.85%	191,830
Mar 13, 2026	307.03	309.84	299.54	301.59	301.59	-1.56%	220,411
Mar 12, 2026	308.68	308.85	299.26	306.38	306.38	-2.60%	255,201
Mar 11, 2026	310.00	315.31	305.17	314.57	314.57	-0.01%	217,032
Mar 10, 2026	315.72	321.07	312.82	314.59	314.59	-0.47%	307,668
Mar 9, 2026	310.70	317.72	308.45	316.08	316.08	-0.23%	288,439
Mar 6, 2026	311.97	317.35	308.48	316.80	316.80	-0.89%	203,887
Mar 5, 2026	336.01	336.76	313.59	319.66	319.66	-6.26%	197,382
Mar 4, 2026	344.01	344.01	337.18	341.00	341.00	0.21%	144,278
Mar 3, 2026	334.99	342.97	327.12	340.30	340.30	-1.44%	151,197
Mar 2, 2026	338.99	354.20	338.79	345.27	345.27	2.32%	212,144
Feb 27, 2026	336.21	339.99	333.13	337.43	337.43	-0.82%	158,878
Feb 26, 2026	346.60	346.80	330.35	340.22	340.22	-1.69%	228,329
Feb 25, 2026	350.11	350.56	339.26	346.08	346.08	-1.01%	219,767
Feb 24, 2026	343.77	349.93	343.00	349.60	349.60	1.41%	157,979
Feb 23, 2026	342.41	347.33	341.58	344.75	344.75	-0.10%	269,783
Feb 20, 2026	338.60	345.92	337.82	345.08	345.08	1.86%	245,132
Feb 19, 2026	328.60	339.33	328.60	338.79	338.79	3.60%	260,300
Feb 18, 2026	326.00	330.08	324.78	327.03	327.03	0.57%	259,998
Feb 17, 2026	324.00	326.50	318.20	325.19	325.19	0.17%	210,800
Feb 13, 2026	323.17	329.51	322.35	324.63	324.33	0.47%	223,024
Feb 12, 2026	326.02	333.66	320.42	323.11	322.81	0.44%	221,756
Feb 11, 2026	328.12	330.69	320.91	321.68	321.38	-0.43%	208,046