Moog Inc. (MOG.B)
NYSE: MOG.B · Real-Time Price · USD
326.32
+1.16 (0.36%)
Feb 13, 2026, 4:00 PM EST - Market closed
Moog Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 326.32 | 326.32 | 326.32 | 326.32 | 326.32 | 0.30% | 449 |
| Feb 9, 2026 | 327.25 | 327.25 | 325.36 | 325.36 | 325.36 | -2.03% | 1,597 |
| Feb 6, 2026 | 332.11 | 332.11 | 332.11 | 332.11 | 332.11 | 2.32% | 396 |
| Feb 5, 2026 | 322.10 | 324.59 | 322.10 | 324.59 | 324.59 | -1.58% | 884 |
| Feb 4, 2026 | 327.71 | 329.80 | 327.71 | 329.80 | 329.80 | 2.51% | 737 |
| Feb 3, 2026 | 327.27 | 327.27 | 321.73 | 321.73 | 321.73 | 9.06% | 1,265 |
| Jan 22, 2026 | 297.60 | 297.60 | 295.00 | 295.00 | 295.00 | -0.57% | 434 |
| Jan 21, 2026 | 292.56 | 296.68 | 292.17 | 296.68 | 296.68 | 0.14% | 2,238 |
| Jan 20, 2026 | 296.27 | 296.27 | 296.27 | 296.27 | 296.27 | 0.78% | 190 |
| Jan 16, 2026 | 293.99 | 293.99 | 293.99 | 293.99 | 293.99 | 3.15% | 565 |
| Jan 14, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 2.82% | 614 |
| Jan 12, 2026 | 277.17 | 277.17 | 277.17 | 277.17 | 277.17 | 3.81% | 308 |
| Jan 9, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 4.71% | 268 |
| Jan 5, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 4.51% | 482 |
| Jan 2, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -1.73% | 276 |
| Dec 31, 2025 | 244.95 | 248.29 | 244.95 | 248.29 | 248.29 | -1.15% | 660 |
| Dec 26, 2025 | 251.19 | 251.19 | 251.19 | 251.19 | 251.19 | -0.07% | 411 |
| Dec 24, 2025 | 251.37 | 251.37 | 251.37 | 251.37 | 251.37 | 2.68% | 165 |
| Dec 18, 2025 | 244.82 | 244.82 | 244.82 | 244.82 | 244.82 | -2.14% | 105 |
| Dec 15, 2025 | 247.70 | 250.18 | 247.70 | 250.18 | 250.18 | 1.19% | 594 |
| Dec 11, 2025 | 240.89 | 247.24 | 240.89 | 247.24 | 247.24 | 3.02% | 778 |
| Dec 4, 2025 | 236.41 | 240.00 | 236.41 | 240.00 | 239.71 | 1.24% | 733 |
| Dec 3, 2025 | 237.05 | 237.05 | 237.05 | 237.05 | 236.76 | 7.75% | 218 |
| Nov 24, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.73 | 2.34% | 574 |
| Nov 6, 2025 | 201.04 | 214.98 | 201.04 | 214.98 | 214.72 | 4.87% | 1,682 |
| Oct 31, 2025 | 205.51 | 205.51 | 205.00 | 205.00 | 204.75 | -1.81% | 761 |
| Oct 7, 2025 | 208.77 | 208.77 | 208.77 | 208.77 | 208.52 | 1.35% | 385 |
| Sep 25, 2025 | 206.00 | 206.00 | 202.27 | 206.00 | 205.75 | 2.13% | 632 |
| Sep 24, 2025 | 201.71 | 201.71 | 201.71 | 201.71 | 201.47 | 2.71% | 1,322 |
| Sep 17, 2025 | 196.38 | 196.38 | 196.38 | 196.38 | 196.14 | -1.81% | 237 |
| Sep 10, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 199.76 | - | 325 |
| Aug 25, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 199.76 | 2.43% | 138 |
| Aug 20, 2025 | 195.25 | 195.25 | 195.25 | 195.25 | 195.01 | -4.17% | 237 |