Moog Inc. (MOG.B)
NYSE: MOG.B · Real-Time Price · USD
214.95
-0.67 (-0.31%)
Nov 20, 2024, 12:39 PM EST - Market open
Moog Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 214.95 | 214.95 | 214.95 | 214.95 | 214.95 | -0.31% | 222 |
| Nov 19, 2024 | 215.62 | 215.62 | 215.62 | 215.62 | 215.62 | - | 25 |
| Nov 18, 2024 | 215.62 | 215.62 | 215.62 | 215.62 | 215.62 | - | 61 |
| Nov 15, 2024 | 215.62 | 215.62 | 215.62 | 215.62 | 215.62 | - | 55 |
| Nov 14, 2024 | 215.67 | 215.67 | 215.62 | 215.62 | 215.62 | -2.87% | 802 |
| Nov 13, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 7.19% | 390 |
| Nov 12, 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | - | 87 |
| Nov 11, 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | - | 117 |
| Nov 8, 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | - | 51 |
| Nov 7, 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | - | 50 |
| Nov 6, 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | 8.42% | 837 |
| Nov 5, 2024 | 191.02 | 191.02 | 191.02 | 191.02 | 191.02 | - | 86 |
| Nov 4, 2024 | 191.02 | 191.02 | 191.02 | 191.02 | 191.02 | - | 49 |
| Nov 1, 2024 | 191.02 | 191.02 | 191.02 | 191.02 | 191.02 | - | 11 |
| Oct 31, 2024 | 191.02 | 191.02 | 191.02 | 191.02 | 191.02 | - | 31 |
| Oct 30, 2024 | 191.02 | 191.02 | 191.02 | 191.02 | 191.02 | - | 121 |
| Oct 29, 2024 | 191.02 | 191.02 | 191.02 | 191.02 | 191.02 | - | 25 |
| Oct 28, 2024 | 191.02 | 191.02 | 191.02 | 191.02 | 191.02 | - | 21 |
| Oct 25, 2024 | 191.02 | 191.02 | 191.02 | 191.02 | 191.02 | -7.27% | 380 |
| Oct 24, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 25 |
| Oct 23, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 135 |
| Oct 22, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 39 |
| Oct 21, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 3.84% | 293 |
| Oct 18, 2024 | 198.38 | 198.38 | 198.38 | 198.38 | 198.38 | - | 46 |
| Oct 17, 2024 | 198.38 | 198.38 | 198.38 | 198.38 | 198.38 | - | 81 |
| Oct 16, 2024 | 198.38 | 198.38 | 198.38 | 198.38 | 198.38 | - | 2 |
| Oct 15, 2024 | 198.38 | 198.38 | 198.38 | 198.38 | 198.38 | -0.15% | 228 |
| Oct 14, 2024 | 198.68 | 198.68 | 198.68 | 198.68 | 198.68 | - | 36 |
| Oct 11, 2024 | 198.68 | 198.68 | 198.68 | 198.68 | 198.68 | - | 19 |
| Oct 10, 2024 | 198.68 | 198.68 | 198.68 | 198.68 | 198.68 | - | 18 |
| Oct 9, 2024 | 194.57 | 198.68 | 194.57 | 198.68 | 198.68 | -0.10% | 460 |
| Oct 8, 2024 | 198.87 | 198.87 | 198.87 | 198.87 | 198.87 | - | 9 |
| Oct 7, 2024 | 198.87 | 198.87 | 198.87 | 198.87 | 198.87 | - | 28 |
| Oct 4, 2024 | 198.87 | 198.87 | 198.87 | 198.87 | 198.87 | 0.32% | 209 |
| Oct 3, 2024 | 198.23 | 198.23 | 198.23 | 198.23 | 198.23 | - | 32 |
| Oct 2, 2024 | 198.23 | 198.23 | 198.23 | 198.23 | 198.23 | - | 6 |
| Oct 1, 2024 | 198.84 | 198.84 | 198.23 | 198.23 | 198.23 | -0.03% | 1,356 |
| Sep 30, 2024 | 198.29 | 198.29 | 198.29 | 198.29 | 198.29 | - | 118 |
| Sep 27, 2024 | 198.29 | 198.29 | 198.29 | 198.29 | 198.29 | - | 130 |
| Sep 26, 2024 | 198.29 | 198.29 | 198.29 | 198.29 | 198.29 | - | 30 |
| Sep 25, 2024 | 198.29 | 198.29 | 198.29 | 198.29 | 198.29 | -3.58% | 245 |
| Sep 24, 2024 | 205.65 | 205.65 | 205.65 | 205.65 | 205.65 | - | 13 |
| Sep 23, 2024 | 205.65 | 205.65 | 205.65 | 205.65 | 205.65 | 1.31% | 241 |
| Sep 20, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 8.84% | 295 |
| Sep 19, 2024 | 186.52 | 186.52 | 186.52 | 186.52 | 186.52 | - | 241 |
| Sep 18, 2024 | 186.52 | 186.52 | 186.52 | 186.52 | 186.52 | - | 176 |
| Sep 17, 2024 | 186.52 | 186.52 | 186.52 | 186.52 | 186.52 | - | 4 |
| Sep 16, 2024 | 186.52 | 186.52 | 186.52 | 186.52 | 186.52 | - | 54 |
| Sep 13, 2024 | 186.52 | 186.52 | 186.52 | 186.52 | 186.52 | - | 12 |
| Sep 12, 2024 | 186.52 | 186.52 | 186.52 | 186.52 | 186.52 | - | 39 |
| Sep 11, 2024 | 186.52 | 186.52 | 186.52 | 186.52 | 186.52 | - | 9 |
| Sep 10, 2024 | 186.52 | 186.52 | 186.52 | 186.52 | 186.52 | - | 10 |
| Sep 9, 2024 | 186.52 | 186.52 | 186.52 | 186.52 | 186.52 | - | 34 |
| Sep 6, 2024 | 186.52 | 186.52 | 186.52 | 186.52 | 186.52 | - | 19 |
| Sep 5, 2024 | 186.52 | 186.52 | 186.52 | 186.52 | 186.52 | -4.57% | 442 |
| Sep 4, 2024 | 195.46 | 195.46 | 195.46 | 195.46 | 195.46 | - | 151 |
| Sep 3, 2024 | 195.46 | 195.46 | 195.46 | 195.46 | 195.46 | - | 27 |
| Aug 30, 2024 | 195.46 | 195.46 | 195.46 | 195.46 | 195.46 | - | 25 |
| Aug 29, 2024 | 195.46 | 195.46 | 195.46 | 195.46 | 195.46 | - | 36 |
| Aug 28, 2024 | 195.46 | 195.46 | 195.46 | 195.46 | 195.46 | - | 29 |
| Aug 27, 2024 | 195.46 | 195.46 | 195.46 | 195.46 | 195.46 | - | 12 |
| Aug 26, 2024 | 195.69 | 195.69 | 195.46 | 195.46 | 195.46 | 4.83% | 768 |
| Aug 23, 2024 | 186.46 | 186.46 | 186.46 | 186.46 | 186.46 | - | 99 |
| Aug 22, 2024 | 186.46 | 186.46 | 186.46 | 186.46 | 186.46 | - | 19 |
| Aug 21, 2024 | 186.46 | 186.46 | 186.46 | 186.46 | 186.46 | - | 52 |
| Aug 20, 2024 | 186.46 | 186.46 | 186.46 | 186.46 | 186.46 | - | 11 |
| Aug 19, 2024 | 186.46 | 186.46 | 186.46 | 186.46 | 186.46 | - | 9 |
| Aug 16, 2024 | 186.46 | 186.46 | 186.46 | 186.46 | 186.46 | - | 16 |
| Aug 15, 2024 | 186.46 | 186.46 | 186.46 | 186.46 | 186.18 | - | 26 |
| Aug 14, 2024 | 186.46 | 186.46 | 186.46 | 186.46 | 186.18 | - | 168 |
| Aug 13, 2024 | 186.46 | 186.46 | 186.46 | 186.46 | 186.18 | - | 9 |
| Aug 12, 2024 | 186.46 | 186.46 | 186.46 | 186.46 | 186.18 | - | 193 |
| Aug 9, 2024 | 186.46 | 186.46 | 186.46 | 186.46 | 186.18 | 7.31% | 171 |
| Aug 8, 2024 | 173.75 | 173.75 | 173.75 | 173.75 | 173.49 | - | 91 |
| Aug 7, 2024 | 173.75 | 173.75 | 173.75 | 173.75 | 173.49 | - | 7 |
| Aug 6, 2024 | 173.75 | 173.75 | 173.75 | 173.75 | 173.49 | 1.74% | 226 |
| Aug 5, 2024 | 167.10 | 170.78 | 167.10 | 170.78 | 170.52 | -7.69% | 557 |
| Aug 2, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.72 | -5.91% | 148 |
| Aug 1, 2024 | 196.63 | 196.63 | 196.63 | 196.63 | 196.34 | - | 38 |
| Jul 31, 2024 | 196.63 | 196.63 | 196.63 | 196.63 | 196.34 | - | 8 |
| Jul 30, 2024 | 196.63 | 196.63 | 196.63 | 196.63 | 196.34 | - | 63 |
| Jul 29, 2024 | 196.63 | 196.63 | 196.63 | 196.63 | 196.34 | - | 47 |
| Jul 26, 2024 | 196.66 | 196.66 | 196.63 | 196.63 | 196.34 | 2.79% | 607 |
| Jul 25, 2024 | 191.30 | 191.30 | 191.30 | 191.30 | 191.01 | - | 124 |
| Jul 24, 2024 | 191.30 | 191.30 | 191.30 | 191.30 | 191.01 | - | 150 |
| Jul 23, 2024 | 191.30 | 191.30 | 191.30 | 191.30 | 191.01 | - | 21 |
| Jul 22, 2024 | 191.30 | 191.30 | 191.30 | 191.30 | 191.01 | -1.10% | 132 |
| Jul 19, 2024 | 193.42 | 193.42 | 193.42 | 193.42 | 193.13 | - | 68 |
| Jul 18, 2024 | 193.42 | 193.42 | 193.42 | 193.42 | 193.13 | - | 125 |
| Jul 17, 2024 | 193.76 | 193.76 | 193.42 | 193.42 | 193.13 | 2.11% | 281 |
| Jul 16, 2024 | 185.26 | 189.43 | 185.26 | 189.43 | 189.15 | 11.43% | 557 |
| Jul 15, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.75 | - | 17 |
| Jul 12, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.75 | - | 15 |
| Jul 11, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.75 | - | 121 |
| Jul 10, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.75 | - | 53 |
| Jul 9, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.75 | - | 112 |
| Jul 8, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.75 | - | 60 |
| Jul 5, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.75 | - | 44 |
| Jul 3, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.75 | - | 1 |
| Jul 2, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.75 | - | 4 |