Moog Inc. (MOG.B)
NYSE: MOG.B · Real-Time Price · USD
206.01
-2.76 (-1.32%)
Oct 10, 2025, 4:00 PM EDT - Market closed
Moog Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 208.77 | 208.77 | 208.77 | 208.77 | 208.77 | - | 31 |
| Oct 9, 2025 | 208.77 | 208.77 | 208.77 | 208.77 | 208.77 | - | 77 |
| Oct 8, 2025 | 208.77 | 208.77 | 208.77 | 208.77 | 208.77 | - | 61 |
| Oct 7, 2025 | 208.77 | 208.77 | 208.77 | 208.77 | 208.77 | 1.35% | 385 |
| Oct 6, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 27 |
| Oct 3, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 25 |
| Oct 2, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 18 |
| Oct 1, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 32 |
| Sep 30, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 61 |
| Sep 29, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 25 |
| Sep 26, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 101 |
| Sep 25, 2025 | 206.00 | 206.00 | 202.27 | 206.00 | 206.00 | 2.13% | 632 |
| Sep 24, 2025 | 201.71 | 201.71 | 201.71 | 201.71 | 201.71 | 2.71% | 1,322 |
| Sep 23, 2025 | 196.38 | 196.38 | 196.38 | 196.38 | 196.38 | - | 35 |
| Sep 22, 2025 | 196.38 | 196.38 | 196.38 | 196.38 | 196.38 | - | 56 |
| Sep 19, 2025 | 196.38 | 196.38 | 196.38 | 196.38 | 196.38 | - | 8 |
| Sep 18, 2025 | 196.38 | 196.38 | 196.38 | 196.38 | 196.38 | - | 126 |
| Sep 17, 2025 | 196.38 | 196.38 | 196.38 | 196.38 | 196.38 | -1.81% | 237 |
| Sep 16, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 25 |
| Sep 15, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 91 |
| Sep 12, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 33 |
| Sep 11, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 27 |
| Sep 10, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 325 |
| Sep 9, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 157 |
| Sep 8, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 35 |
| Sep 5, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 30 |
| Sep 4, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 83 |
| Sep 3, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 19 |
| Sep 2, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 32 |
| Aug 29, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 101 |
| Aug 28, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 22 |
| Aug 27, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 73 |
| Aug 26, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 54 |
| Aug 25, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2.43% | 138 |
| Aug 22, 2025 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | - | 173 |
| Aug 21, 2025 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | - | 57 |
| Aug 20, 2025 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | -4.17% | 237 |
| Aug 19, 2025 | 203.75 | 203.75 | 203.75 | 203.75 | 203.75 | - | 28 |
| Aug 18, 2025 | 203.75 | 203.75 | 203.75 | 203.75 | 203.75 | - | 20 |
| Aug 15, 2025 | 203.75 | 203.75 | 203.75 | 203.75 | 203.75 | - | 24 |
| Aug 14, 2025 | 203.75 | 203.75 | 203.75 | 203.75 | 203.75 | - | 57 |
| Aug 13, 2025 | 203.75 | 203.75 | 203.75 | 203.75 | 203.75 | - | 85 |
| Aug 12, 2025 | 203.75 | 203.75 | 203.75 | 203.75 | 203.75 | 4.49% | 343 |
| Aug 11, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0.01% | 162 |
| Aug 8, 2025 | 194.99 | 194.99 | 194.99 | 194.99 | 194.99 | - | 208 |
| Aug 7, 2025 | 194.99 | 194.99 | 194.99 | 194.99 | 194.70 | - | 53 |
| Aug 6, 2025 | 194.99 | 194.99 | 194.99 | 194.99 | 194.70 | - | 15 |
| Aug 5, 2025 | 195.00 | 195.00 | 194.99 | 194.99 | 194.70 | -3.49% | 421 |
| Aug 4, 2025 | 202.05 | 202.05 | 202.05 | 202.05 | 201.75 | - | 51 |
| Aug 1, 2025 | 202.05 | 202.05 | 202.05 | 202.05 | 201.75 | - | 25 |