Moog Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	433.79	433.79	424.59	428.15	-	-0.16%	90,698
Aug 12, 2026	421.57	430.66	411.96	428.82	428.82	2.84%	197,993
Aug 11, 2026	410.97	419.80	409.81	416.98	416.98	1.76%	298,545
Aug 10, 2026	403.57	409.80	390.00	409.75	409.75	1.65%	211,773
Aug 7, 2026	415.66	417.73	399.77	403.11	403.11	-1.95%	154,931
Aug 6, 2026	411.24	421.57	406.27	411.13	411.13	0.63%	258,364
Aug 5, 2026	407.97	415.61	406.18	408.57	408.57	-0.05%	214,711
Aug 4, 2026	401.99	412.30	399.95	408.79	408.79	3.26%	283,558
Aug 3, 2026	386.01	404.11	380.81	395.88	395.88	1.55%	366,497
Jul 31, 2026	404.50	404.50	365.74	389.85	389.85	-7.01%	669,602
Jul 30, 2026	393.38	422.87	390.11	419.25	419.25	7.54%	594,211
Jul 29, 2026	412.09	420.95	385.49	389.87	389.87	-5.96%	394,208
Jul 28, 2026	417.42	426.68	408.88	414.56	414.56	-0.69%	466,191
Jul 27, 2026	414.47	421.22	407.43	417.42	417.42	1.78%	254,932
Jul 24, 2026	412.92	416.19	407.92	410.13	410.13	0.12%	167,248
Jul 23, 2026	401.21	414.91	401.21	409.65	409.65	1.67%	256,174
Jul 22, 2026	403.39	409.63	400.42	402.91	402.91	-0.61%	192,662
Jul 21, 2026	400.44	409.64	396.21	405.38	405.38	2.38%	220,453
Jul 20, 2026	401.21	406.21	394.44	395.96	395.96	0.67%	278,457
Jul 17, 2026	373.56	399.30	367.93	393.31	393.31	2.83%	320,382
Jul 16, 2026	392.00	395.37	379.46	382.48	382.48	-3.46%	197,214
Jul 15, 2026	392.18	398.69	386.43	396.19	396.19	1.20%	299,921
Jul 14, 2026	396.17	406.21	388.34	391.50	391.50	-0.13%	222,398
Jul 13, 2026	404.66	406.42	391.26	392.00	392.00	-3.71%	245,573
Jul 10, 2026	409.06	410.51	398.90	407.11	407.11	-0.33%	163,547
Jul 9, 2026	410.09	415.97	407.96	408.46	408.46	0.63%	202,046
Jul 8, 2026	403.66	409.98	399.15	405.92	405.92	-1.48%	213,541
Jul 7, 2026	420.46	428.90	406.61	412.01	412.01	-2.93%	275,728
Jul 6, 2026	418.87	427.71	417.42	424.46	424.46	1.69%	296,211
Jul 2, 2026	421.09	426.80	409.42	417.42	417.42	-0.85%	366,338
Jul 1, 2026	422.93	428.38	416.47	421.00	421.00	-0.67%	334,690
Jun 30, 2026	428.00	430.52	421.13	423.84	423.84	-0.47%	358,284
Jun 29, 2026	417.14	426.04	417.14	425.85	425.85	0.12%	286,073
Jun 26, 2026	416.26	425.77	407.55	425.36	425.36	2.19%	1,257,859
Jun 25, 2026	403.66	423.37	400.72	416.26	416.26	2.81%	312,271
Jun 24, 2026	402.54	412.58	399.95	404.90	404.90	0.66%	252,707
Jun 23, 2026	397.79	412.39	395.00	402.24	402.24	-0.26%	254,183
Jun 22, 2026	410.00	413.40	395.00	403.30	403.30	-1.43%	308,051
Jun 18, 2026	417.70	420.65	406.71	409.15	409.15	-0.54%	568,465
Jun 17, 2026	401.23	412.73	396.35	411.37	411.37	2.51%	216,353
Jun 16, 2026	401.79	408.34	397.61	401.31	401.31	0.82%	256,082
Jun 15, 2026	398.84	404.08	395.10	398.03	398.03	0.74%	194,452
Jun 12, 2026	407.64	409.06	393.80	395.10	395.10	-2.55%	220,132
Jun 11, 2026	386.12	405.87	380.11	405.44	405.44	6.10%	263,652
Jun 10, 2026	388.97	399.98	381.59	382.13	382.13	-0.80%	430,792
Jun 9, 2026	375.89	386.67	365.94	385.23	385.23	3.48%	308,764
Jun 8, 2026	372.42	377.99	366.00	372.26	372.26	1.09%	211,460
Jun 5, 2026	369.06	379.00	366.71	368.25	368.25	-0.80%	287,655
Jun 4, 2026	374.25	379.10	370.43	371.22	371.22	-0.73%	222,154
Jun 3, 2026	372.87	381.37	367.30	373.94	373.94	0.16%	367,349