Moog Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	369.62	373.70	366.20	372.74	372.74	1.12%	28,942
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
Aug 28, 2026	383.21	383.21	373.89	374.66	374.66	-2.24%	136,741
Aug 27, 2026	383.83	383.83	376.55	383.23	383.23	-0.21%	138,290
Aug 26, 2026	378.58	385.12	376.17	384.03	384.03	1.94%	232,288
Aug 25, 2026	384.93	387.49	375.59	376.73	376.73	-0.81%	170,729
Aug 24, 2026	386.36	388.74	376.54	379.80	379.80	-2.40%	280,447
Aug 21, 2026	387.36	392.56	378.99	389.14	389.14	2.00%	210,089
Aug 20, 2026	405.93	406.00	377.66	381.52	381.52	-7.16%	364,726
Aug 19, 2026	440.00	440.00	405.46	410.94	410.94	-6.12%	451,165
Aug 18, 2026	437.96	442.75	431.71	437.71	437.71	-1.72%	202,715
Aug 17, 2026	443.35	448.85	439.13	445.38	445.38	0.95%	250,318
Aug 14, 2026	427.15	442.58	427.15	441.21	441.21	3.36%	225,412
Aug 13, 2026	433.79	433.79	424.55	427.16	426.86	-0.39%	192,468
Aug 12, 2026	421.57	430.66	411.96	428.82	428.52	2.84%	208,911
Aug 11, 2026	410.97	419.80	409.81	416.98	416.69	1.76%	298,579
Aug 10, 2026	403.57	409.80	390.00	409.75	409.46	1.65%	211,879