Moog Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2023	101.00	101.00	101.00	101.00	101.00	5.21%	376
May 18, 2023	96.00	96.00	96.00	96.00	96.00	6.32%	200
May 11, 2023	90.29	90.29	90.29	90.29	90.29	-0.71%	259
Apr 28, 2023	90.94	90.94	90.94	90.94	90.94	-6.50%	120
Apr 11, 2023	97.26	97.26	97.26	97.26	97.26	-2.64%	396
Apr 10, 2023	99.90	99.90	99.90	99.90	99.90	1.10%	154
Mar 30, 2023	101.42	101.42	98.81	98.81	98.81	1.54%	310
Mar 20, 2023	97.31	97.31	97.31	97.31	97.31	1.90%	511
Mar 17, 2023	100.25	100.25	95.50	95.50	95.50	-4.94%	502
Feb 21, 2023	100.22	100.47	100.22	100.47	100.47	-0.98%	1,034
Feb 16, 2023	101.46	101.46	101.46	101.46	101.46	1.24%	370
Feb 14, 2023	100.84	100.84	100.22	100.22	100.22	0.49%	557
Feb 10, 2023	99.01	99.73	99.01	99.73	99.73	0.53%	327
Feb 9, 2023	99.20	99.20	99.20	99.20	99.20	1.75%	345
Feb 6, 2023	93.30	97.57	93.30	97.50	97.50	4.11%	653
Feb 3, 2023	93.65	93.65	93.65	93.65	93.65	-1.05%	694
Jan 31, 2023	94.64	94.64	94.64	94.64	94.64	1.74%	395
Jan 30, 2023	93.36	93.36	93.02	93.02	93.02	-0.37%	220
Jan 27, 2023	93.74	94.00	93.34	93.37	93.37	0.70%	703
Jan 26, 2023	92.90	92.90	92.72	92.72	92.72	2.68%	816
Jan 23, 2023	90.30	90.30	90.30	90.30	90.30	1.60%	329
Jan 19, 2023	88.80	88.88	88.80	88.88	88.88	2.25%	305
Dec 30, 2022	86.92	86.92	86.92	86.92	86.92	-0.41%	201
Dec 29, 2022	87.28	87.28	87.28	87.28	87.28	1.74%	103