Moog Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	334.90	342.92	330.38	340.80	340.80	5.33%	255,088
Nov 6, 2026	318.65	327.24	310.20	323.56	323.56	4.87%	290,334
Nov 5, 2026	321.17	327.27	305.81	308.53	308.53	-5.30%	390,582
Nov 4, 2026	359.37	369.89	318.42	325.81	325.81	-9.85%	458,499
Nov 3, 2026	360.57	370.45	360.57	361.40	361.40	1.33%	246,495
Nov 2, 2026	356.90	365.02	351.72	356.65	356.65	1.71%	244,167
Oct 30, 2026	354.72	362.76	346.59	350.67	350.67	-3.35%	305,362
Oct 29, 2026	350.05	370.15	350.05	362.81	362.81	4.41%	250,228
Oct 28, 2026	355.77	359.00	343.80	347.48	347.48	-1.71%	338,686
Oct 27, 2026	359.33	359.33	349.46	353.51	353.51	-1.33%	271,534
Oct 26, 2026	345.30	360.47	341.78	358.27	358.27	4.96%	209,143
Oct 23, 2026	336.17	342.26	321.09	341.34	341.34	-0.11%	422,403
Oct 22, 2026	363.79	363.79	331.36	341.71	341.71	-6.96%	455,235
Oct 21, 2026	367.53	374.94	362.90	367.29	367.29	0.78%	226,670
Oct 20, 2026	366.05	372.68	356.39	364.43	364.43	-1.44%	233,392
Oct 19, 2026	369.62	373.85	366.20	369.75	369.75	0.31%	176,626
Oct 16, 2026	369.11	385.41	367.25	368.60	368.60	0.95%	344,507
Oct 15, 2026	370.00	370.00	356.90	365.14	365.14	-1.38%	263,456
Oct 14, 2026	370.11	375.69	366.08	370.26	370.26	-0.88%	310,637
Oct 13, 2026	372.60	378.03	365.38	373.56	373.56	0.48%	370,284
Oct 12, 2026	363.96	372.98	363.96	371.76	371.76	2.39%	287,910
Oct 9, 2026	366.56	368.13	360.87	363.09	363.09	0.05%	246,223
Oct 8, 2026	358.09	366.69	354.21	362.92	362.92	0.70%	296,428
Oct 7, 2026	369.97	373.25	356.95	360.39	360.39	-4.09%	349,325
Oct 6, 2026	380.18	383.56	369.19	375.74	375.74	-1.39%	229,777
Oct 5, 2026	390.98	399.41	380.48	381.04	381.04	-2.98%	319,368
Oct 2, 2026	396.04	399.45	390.17	392.73	392.73	0.65%	268,915
Oct 1, 2026	379.40	393.17	379.40	390.19	390.19	2.29%	243,779
Sep 30, 2026	387.59	391.86	380.71	381.47	381.47	-1.58%	349,606
Sep 29, 2026	387.69	395.51	383.28	387.59	387.59	-0.61%	374,138
Sep 28, 2026	387.05	396.29	385.30	389.96	389.96	0.56%	386,611
Sep 25, 2026	383.01	393.04	382.52	387.80	387.80	1.32%	410,042
Sep 24, 2026	373.75	388.86	373.00	382.75	382.75	2.07%	261,329
Sep 23, 2026	366.35	375.91	366.35	374.98	374.98	1.94%	190,529
Sep 22, 2026	372.33	374.60	364.26	367.83	367.83	-0.43%	200,591
Sep 21, 2026	368.00	371.42	364.43	369.42	369.42	1.31%	261,217
Sep 18, 2026	356.38	366.98	355.01	364.64	364.64	2.53%	827,330
Sep 17, 2026	366.56	367.07	353.55	355.63	355.63	-1.13%	210,815
Sep 16, 2026	358.45	366.35	355.46	359.70	359.70	0.84%	197,083
Sep 15, 2026	362.41	364.31	349.71	356.70	356.70	-1.58%	229,732
Sep 14, 2026	363.43	364.69	357.04	362.41	362.41	-1.26%	248,278
Sep 11, 2026	374.10	374.65	361.72	367.02	367.02	0.08%	274,309
Sep 10, 2026	365.04	372.70	363.51	366.72	366.72	-0.21%	112,946
Sep 9, 2026	369.01	372.51	365.59	367.51	367.51	-0.57%	140,686
Sep 8, 2026	372.56	377.56	368.32	369.61	369.61	-0.56%	218,164
Sep 4, 2026	369.82	375.61	365.81	371.68	371.68	0.42%	156,062
Sep 3, 2026	371.25	372.18	358.63	370.12	370.12	1.36%	224,627
Sep 2, 2026	368.44	371.74	363.54	365.16	365.16	0.04%	295,691
Sep 1, 2026	369.26	375.50	364.49	365.03	365.03	-1.74%	202,195
Aug 31, 2026	374.00	375.44	365.02	371.50	371.50	-0.84%	236,835