Skip to main content
logo
Moog Inc. (MOG.A)
NYSE: MOG.A · Real-Time Price · USD
371.68
+1.56 (0.42%)
At close: Sep 4, 2026, 4:00 PM EDT
371.00
-0.68 (-0.18%)
After-hours: Sep 4, 2026, 7:30 PM EDT

Moog Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026369.82375.61365.81371.68371.680.42%155,376
Sep 3, 2026371.25372.18358.63370.12370.121.36%214,223
Sep 2, 2026368.44371.74363.54365.16365.160.04%266,754
Sep 1, 2026369.26375.50364.49365.03365.03-1.74%192,101
Aug 31, 2026374.00375.44365.02371.50371.50-0.84%234,394
Aug 28, 2026383.21383.21373.89374.66374.66-2.24%136,702
Aug 27, 2026383.83383.83376.55383.23383.23-0.21%132,383
Aug 26, 2026378.58385.12376.17384.03384.031.94%231,996
Aug 25, 2026384.93387.49375.59376.73376.73-0.81%170,683
Aug 24, 2026386.36388.74376.54379.80379.80-2.40%275,647
Aug 21, 2026387.36392.56378.99389.14389.142.00%209,805
Aug 20, 2026405.93406.00377.66381.52381.52-7.16%354,846
Aug 19, 2026440.00440.00405.46410.94410.94-6.12%449,959
Aug 18, 2026437.96442.75431.71437.71437.71-1.72%202,135
Aug 17, 2026443.35448.85439.13445.38445.380.95%244,381
Aug 14, 2026427.15442.58427.15441.21441.213.36%225,086
Aug 13, 2026433.79433.79424.55427.16426.86-0.39%192,381
Aug 12, 2026421.57430.66411.96428.82428.522.84%208,911
Aug 11, 2026410.97419.80409.81416.98416.691.76%298,579
Aug 10, 2026403.57409.80390.00409.75409.461.65%211,879
Aug 7, 2026415.66417.73399.77403.11402.83-1.95%158,473
Aug 6, 2026411.24421.57406.27411.13410.840.63%260,235
Aug 5, 2026407.97415.61406.18408.57408.28-0.05%214,756
Aug 4, 2026401.99412.30399.95408.79408.503.26%290,526
Aug 3, 2026386.01404.11380.81395.88395.601.55%366,759
Jul 31, 2026404.50404.50365.74389.85389.58-7.01%670,246
Jul 30, 2026393.38422.87390.11419.25418.967.54%602,958
Jul 29, 2026412.09420.95385.49389.87389.60-5.96%402,762
Jul 28, 2026417.42426.68408.88414.56414.27-0.69%475,139
Jul 27, 2026414.47421.22407.43417.42417.131.78%255,030
Jul 24, 2026412.92416.19407.92410.13409.840.12%167,278
Jul 23, 2026401.21414.91401.21409.65409.361.67%256,287
Jul 22, 2026403.39409.63400.42402.91402.63-0.61%192,716
Jul 21, 2026400.44409.64396.21405.38405.102.38%222,924
Jul 20, 2026401.21406.21394.44395.96395.680.67%278,464
Jul 17, 2026373.56399.30367.93393.31393.032.83%320,675
Jul 16, 2026392.00395.37379.46382.48382.21-3.46%197,452
Jul 15, 2026392.18398.69386.43396.19395.911.20%300,088
Jul 14, 2026396.17406.21388.34391.50391.23-0.13%224,651
Jul 13, 2026404.66406.42391.26392.00391.72-3.71%287,448
Jul 10, 2026409.06410.51398.90407.11406.82-0.33%163,577
Jul 9, 2026410.09415.97407.96408.46408.170.63%202,183
Jul 8, 2026403.66409.98399.15405.92405.63-1.48%213,591
Jul 7, 2026420.46428.90406.61412.01411.72-2.93%275,853
Jul 6, 2026418.87427.71417.42424.46424.161.69%296,778
Jul 2, 2026421.09426.80409.42417.42417.13-0.85%366,370
Jul 1, 2026422.93428.38416.47421.00420.70-0.67%334,748
Jun 30, 2026428.00430.52421.13423.84423.54-0.47%358,339
Jun 29, 2026417.14426.04417.14425.85425.550.12%286,532
Jun 26, 2026416.26425.77407.55425.36425.062.19%1,275,805