Moog Inc. (MOG.B)
NYSE: MOG.B · Real-Time Price · USD
209.21
+7.16 (3.54%)
Aug 1, 2025, 4:00 PM - Market closed
Moog Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 202.05 | 202.05 | 202.05 | 202.05 | 202.05 | - | 25 |
| Jul 31, 2025 | 202.05 | 202.05 | 202.05 | 202.05 | 202.05 | - | 12 |
| Jul 30, 2025 | 202.05 | 202.05 | 202.05 | 202.05 | 202.05 | 6.98% | 655 |
| Jul 29, 2025 | 188.86 | 188.86 | 188.86 | 188.86 | 188.86 | - | 28 |
| Jul 28, 2025 | 188.86 | 188.86 | 188.86 | 188.86 | 188.86 | -6.37% | 214 |
| Jul 25, 2025 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | - | 19 |
| Jul 24, 2025 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | -1.61% | 335 |
| Jul 23, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 33 |
| Jul 22, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 198 |
| Jul 21, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 59 |
| Jul 18, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 25 |
| Jul 17, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 3.05% | 302 |
| Jul 16, 2025 | 198.93 | 198.93 | 198.93 | 198.93 | 198.93 | 0.90% | 890 |
| Jul 15, 2025 | 197.17 | 197.17 | 197.15 | 197.15 | 197.15 | -0.53% | 533 |
| Jul 14, 2025 | 185.40 | 204.99 | 185.40 | 198.20 | 198.20 | 7.46% | 9,228 |
| Jul 11, 2025 | 184.44 | 184.44 | 184.44 | 184.44 | 184.44 | - | 12 |
| Jul 10, 2025 | 184.44 | 184.44 | 184.44 | 184.44 | 184.44 | 3.63% | 184 |
| Jul 9, 2025 | 177.98 | 177.98 | 177.98 | 177.98 | 177.98 | - | 21 |
| Jul 8, 2025 | 177.98 | 177.98 | 177.98 | 177.98 | 177.98 | - | 20 |
| Jul 7, 2025 | 177.98 | 177.98 | 177.98 | 177.98 | 177.98 | - | 34 |
| Jul 3, 2025 | 177.98 | 177.98 | 177.98 | 177.98 | 177.98 | - | 28 |
| Jul 2, 2025 | 177.98 | 177.98 | 177.98 | 177.98 | 177.98 | - | 32 |
| Jul 1, 2025 | 177.98 | 177.98 | 177.98 | 177.98 | 177.98 | - | 91 |
| Jun 30, 2025 | 177.98 | 177.98 | 177.98 | 177.98 | 177.98 | - | 82 |
| Jun 27, 2025 | 177.98 | 177.98 | 177.98 | 177.98 | 177.98 | - | 32 |
| Jun 26, 2025 | 177.98 | 177.98 | 177.98 | 177.98 | 177.98 | - | 41 |
| Jun 25, 2025 | 177.98 | 177.98 | 177.98 | 177.98 | 177.98 | - | 281 |
| Jun 24, 2025 | 177.98 | 177.98 | 177.98 | 177.98 | 177.98 | - | 142 |
| Jun 23, 2025 | 177.98 | 177.98 | 177.98 | 177.98 | 177.98 | - | 35 |
| Jun 20, 2025 | 177.98 | 177.98 | 177.98 | 177.98 | 177.98 | - | 24 |
| Jun 18, 2025 | 177.98 | 177.98 | 177.98 | 177.98 | 177.98 | -3.25% | 141 |
| Jun 17, 2025 | 183.96 | 183.96 | 183.96 | 183.96 | 183.96 | - | 43 |
| Jun 16, 2025 | 183.96 | 183.96 | 183.96 | 183.96 | 183.96 | - | 38 |
| Jun 13, 2025 | 183.96 | 183.96 | 183.96 | 183.96 | 183.96 | - | 26 |
| Jun 12, 2025 | 183.96 | 183.96 | 183.96 | 183.96 | 183.96 | - | 22 |
| Jun 11, 2025 | 183.96 | 183.96 | 183.96 | 183.96 | 183.96 | - | 48 |
| Jun 10, 2025 | 183.96 | 183.96 | 183.96 | 183.96 | 183.96 | - | 16 |
| Jun 9, 2025 | 183.96 | 183.96 | 183.96 | 183.96 | 183.96 | - | 36 |
| Jun 6, 2025 | 183.96 | 183.96 | 183.96 | 183.96 | 183.96 | - | 88 |
| Jun 5, 2025 | 183.96 | 183.96 | 183.96 | 183.96 | 183.96 | - | 33 |
| Jun 4, 2025 | 183.96 | 183.96 | 183.96 | 183.96 | 183.96 | - | 160 |
| Jun 3, 2025 | 183.96 | 183.96 | 183.96 | 183.96 | 183.96 | - | 141 |
| Jun 2, 2025 | 183.96 | 183.96 | 183.96 | 183.96 | 183.96 | - | 182 |
| May 30, 2025 | 183.96 | 183.96 | 183.96 | 183.96 | 183.96 | 1.51% | 353 |
| May 29, 2025 | 181.23 | 181.23 | 181.23 | 181.23 | 181.23 | - | 43 |
| May 28, 2025 | 181.23 | 181.23 | 181.23 | 181.23 | 181.23 | - | 108 |
| May 27, 2025 | 181.23 | 181.23 | 181.23 | 181.23 | 181.23 | 7.11% | 171 |
| May 23, 2025 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | - | 47 |
| May 22, 2025 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | - | 33 |
| May 21, 2025 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | - | 278 |