Moog Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	304.60	309.55	304.05	306.20	306.20	0.85%	137,083
May 15, 2026	309.28	309.28	299.39	303.61	303.61	-3.20%	313,478
May 14, 2026	310.09	314.99	307.83	313.64	313.64	1.87%	189,521
May 13, 2026	308.00	310.82	304.45	307.89	307.89	-0.01%	126,319
May 12, 2026	313.32	313.32	303.19	307.91	307.91	-1.62%	146,045
May 11, 2026	314.30	316.81	310.98	312.97	312.67	-0.35%	224,971
May 8, 2026	318.20	319.65	313.03	314.08	313.78	-0.70%	205,585
May 7, 2026	321.22	322.21	315.23	316.29	315.99	-0.71%	220,851
May 6, 2026	315.21	320.75	311.65	318.56	318.25	2.54%	219,847
May 5, 2026	310.68	315.00	307.16	310.68	310.38	1.20%	271,642
May 4, 2026	299.80	307.80	296.00	307.00	306.71	2.16%	304,597
May 1, 2026	303.71	311.78	294.47	300.52	300.23	-0.26%	207,475
Apr 30, 2026	303.23	306.79	300.17	301.31	301.02	-0.24%	266,954
Apr 29, 2026	306.69	311.86	297.70	302.02	301.73	-1.40%	238,785
Apr 28, 2026	308.50	313.44	303.39	306.30	306.01	-0.50%	242,448
Apr 27, 2026	313.11	314.52	300.00	307.83	307.53	-1.62%	309,140
Apr 24, 2026	318.95	333.59	305.74	312.91	312.61	2.26%	528,848
Apr 23, 2026	300.34	307.13	299.46	306.00	305.71	2.87%	251,626
Apr 22, 2026	311.83	311.83	295.24	297.45	297.16	-3.38%	272,819
Apr 21, 2026	318.00	319.31	307.00	307.86	307.56	-3.22%	253,337
Apr 20, 2026	322.26	324.99	316.69	318.10	317.80	-1.44%	252,768
Apr 17, 2026	317.27	325.45	317.00	322.75	322.44	2.80%	328,593
Apr 16, 2026	312.16	314.78	305.37	313.96	313.66	0.05%	372,321
Apr 15, 2026	312.24	314.77	306.57	313.79	313.49	-0.06%	205,411
Apr 14, 2026	314.88	316.67	311.58	313.98	313.68	-0.16%	182,309
Apr 13, 2026	310.94	314.85	310.33	314.47	314.17	0.78%	128,717
Apr 10, 2026	317.00	318.04	308.11	312.03	311.73	-1.99%	143,645
Apr 9, 2026	312.24	321.56	312.24	318.35	318.04	1.63%	268,157
Apr 8, 2026	313.09	320.47	309.83	313.25	312.95	5.10%	274,153
Apr 7, 2026	298.92	302.59	295.27	298.06	297.77	-0.29%	236,140
Apr 6, 2026	290.13	299.15	289.96	298.93	298.64	3.07%	221,481
Apr 2, 2026	297.65	297.99	288.89	290.02	289.74	-3.86%	323,799
Apr 1, 2026	297.35	306.64	290.49	301.65	301.36	3.08%	242,061
Mar 31, 2026	285.75	295.40	285.75	292.64	292.36	3.11%	261,392
Mar 30, 2026	290.69	290.69	282.51	283.82	283.55	-1.58%	331,473
Mar 27, 2026	288.99	293.07	287.20	288.39	288.11	-0.32%	180,540
Mar 26, 2026	302.30	302.30	287.79	289.33	289.05	-5.43%	220,798
Mar 25, 2026	303.57	308.44	302.93	305.95	305.66	1.22%	224,843
Mar 24, 2026	294.39	303.33	289.59	302.26	301.97	1.89%	293,731
Mar 23, 2026	310.51	311.00	296.38	296.65	296.37	1.79%	464,345
Mar 20, 2026	304.82	305.64	289.58	291.44	291.16	-4.25%	5,131,747
Mar 19, 2026	305.41	306.79	297.37	304.37	304.08	-1.27%	241,766
Mar 18, 2026	305.39	313.23	305.39	308.30	308.00	0.41%	181,151
Mar 17, 2026	308.33	310.14	303.49	307.03	306.74	0.95%	215,447
Mar 16, 2026	306.61	310.88	303.84	304.14	303.85	0.85%	191,875
Mar 13, 2026	307.03	309.84	299.54	301.59	301.30	-1.56%	220,444
Mar 12, 2026	308.68	308.85	299.26	306.38	306.09	-2.60%	255,206
Mar 11, 2026	310.00	315.31	305.17	314.57	314.27	-0.01%	217,055
Mar 10, 2026	315.72	321.07	312.82	314.59	314.29	-0.47%	307,711
Mar 9, 2026	310.70	317.72	308.45	316.08	315.78	-0.23%	288,448