Moog Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	367.47	379.00	367.42	373.33	373.33	1.16%	396,191
Jun 1, 2026	356.33	370.86	351.50	369.05	369.05	2.52%	422,328
May 29, 2026	357.72	361.79	353.50	359.97	359.97	0.85%	513,525
May 28, 2026	344.89	359.02	340.23	356.94	356.94	4.01%	297,260
May 27, 2026	344.00	347.40	339.21	343.18	343.18	0.17%	299,023
May 26, 2026	325.06	348.89	325.00	342.61	342.61	7.42%	648,186
May 22, 2026	318.26	321.97	312.02	318.94	318.94	1.27%	173,842
May 21, 2026	314.03	317.89	310.00	314.95	314.95	-0.51%	243,161
May 20, 2026	306.54	316.78	304.00	316.58	316.58	4.09%	239,086
May 19, 2026	304.05	307.59	299.78	304.15	304.15	-0.67%	230,455
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	-1.52%	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