Moog Inc. (MOG.B)
NYSE: MOG.B · Real-Time Price · USD
169.45
0.00 (0.00%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Moog Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 169.45 | 169.45 | 169.45 | 169.45 | 169.45 | - | 30 |
| Apr 25, 2025 | 169.45 | 169.45 | 169.45 | 169.45 | 169.45 | - | 31 |
| Apr 24, 2025 | 170.88 | 170.88 | 169.45 | 169.45 | 169.45 | 1.58% | 478 |
| Apr 23, 2025 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | - | 26 |
| Apr 22, 2025 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | - | 60 |
| Apr 21, 2025 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | - | 59 |
| Apr 17, 2025 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | 3.99% | 102 |
| Apr 16, 2025 | 160.42 | 160.42 | 160.42 | 160.42 | 160.42 | -3.95% | 358 |
| Apr 15, 2025 | 167.01 | 167.01 | 167.01 | 167.01 | 167.01 | - | 196 |
| Apr 14, 2025 | 165.33 | 167.01 | 165.33 | 167.01 | 167.01 | 8.97% | 595 |
| Apr 11, 2025 | 153.27 | 153.27 | 153.27 | 153.27 | 153.27 | - | 201 |
| Apr 10, 2025 | 153.27 | 153.27 | 153.27 | 153.27 | 153.27 | - | 56 |
| Apr 9, 2025 | 153.27 | 153.27 | 153.27 | 153.27 | 153.27 | - | 170 |
| Apr 8, 2025 | 153.27 | 153.27 | 153.27 | 153.27 | 153.27 | - | 178 |
| Apr 7, 2025 | 153.27 | 153.27 | 153.27 | 153.27 | 153.27 | - | 25 |
| Apr 4, 2025 | 152.20 | 153.27 | 152.20 | 153.27 | 153.27 | -5.57% | 680 |
| Apr 3, 2025 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | -5.23% | 161 |
| Apr 2, 2025 | 171.26 | 171.26 | 171.26 | 171.26 | 171.26 | - | 41 |
| Apr 1, 2025 | 171.26 | 171.26 | 171.26 | 171.26 | 171.26 | - | 47 |
| Mar 31, 2025 | 171.26 | 171.26 | 171.26 | 171.26 | 171.26 | - | 30 |
| Mar 28, 2025 | 170.15 | 171.26 | 170.15 | 171.26 | 171.26 | -5.04% | 514 |
| Mar 27, 2025 | 180.35 | 180.35 | 180.35 | 180.35 | 180.35 | - | 18 |
| Mar 26, 2025 | 180.35 | 180.35 | 180.35 | 180.35 | 180.35 | - | 32 |
| Mar 25, 2025 | 181.74 | 181.74 | 180.35 | 180.35 | 180.35 | 1.44% | 221 |
| Mar 24, 2025 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | - | 111 |
| Mar 21, 2025 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | - | 30 |
| Mar 20, 2025 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | - | 13 |
| Mar 19, 2025 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | 0.61% | 553 |
| Mar 18, 2025 | 176.72 | 176.72 | 176.72 | 176.72 | 176.72 | - | 11 |
| Mar 17, 2025 | 176.72 | 176.72 | 176.72 | 176.72 | 176.72 | - | 118 |
| Mar 14, 2025 | 176.72 | 176.72 | 176.72 | 176.72 | 176.72 | 3.24% | 217 |
| Mar 13, 2025 | 171.18 | 171.18 | 171.18 | 171.18 | 171.18 | -0.58% | 296 |
| Mar 12, 2025 | 172.17 | 172.17 | 172.17 | 172.17 | 172.17 | - | 126 |
| Mar 11, 2025 | 172.17 | 172.17 | 172.17 | 172.17 | 172.17 | 2.53% | 130 |
| Mar 10, 2025 | 167.92 | 167.92 | 167.92 | 167.92 | 167.92 | 1.27% | 224 |
| Mar 7, 2025 | 165.82 | 165.82 | 165.82 | 165.82 | 165.82 | - | 88 |
| Mar 6, 2025 | 165.82 | 165.82 | 165.82 | 165.82 | 165.82 | - | 277 |
| Mar 5, 2025 | 165.82 | 165.82 | 165.82 | 165.82 | 165.82 | -3.84% | 397 |
| Mar 4, 2025 | 172.44 | 172.44 | 172.44 | 172.44 | 172.44 | - | 79 |
| Mar 3, 2025 | 172.44 | 172.44 | 172.44 | 172.44 | 172.44 | 3.54% | 268 |
| Feb 28, 2025 | 166.54 | 166.54 | 166.54 | 166.54 | 166.54 | - | 118 |
| Feb 27, 2025 | 167.74 | 168.14 | 166.54 | 166.54 | 166.54 | -1.07% | 2,853 |
| Feb 26, 2025 | 168.34 | 168.34 | 168.34 | 168.34 | 168.34 | - | 116 |
| Feb 25, 2025 | 166.48 | 168.34 | 166.48 | 168.34 | 168.34 | 0.08% | 2,020 |
| Feb 24, 2025 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | -2.61% | 379 |
| Feb 21, 2025 | 176.44 | 176.44 | 172.71 | 172.71 | 172.71 | -5.03% | 1,088 |
| Feb 20, 2025 | 181.86 | 181.86 | 181.86 | 181.86 | 181.86 | - | 356 |
| Feb 19, 2025 | 181.86 | 181.86 | 181.86 | 181.86 | 181.86 | - | 1,108 |
| Feb 18, 2025 | 183.36 | 183.77 | 181.76 | 181.86 | 181.86 | -0.18% | 2,221 |
| Feb 14, 2025 | 186.48 | 186.48 | 182.18 | 182.18 | 182.18 | -4.62% | 1,137 |