Moog Inc. (MOG.B)
NYSE: MOG.B · Real-Time Price · USD
314.94
-25.23 (-7.42%)
Mar 6, 2026, 4:00 PM EST - Market closed
Moog Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 343.39 | 343.39 | 343.39 | 343.39 | 343.39 | -0.30% | 795 |
| Feb 24, 2026 | 344.41 | 344.41 | 344.41 | 344.41 | 344.41 | 0.12% | 402 |
| Feb 20, 2026 | 344.23 | 344.23 | 341.36 | 344.00 | 344.00 | 5.42% | 975 |
| Feb 13, 2026 | 326.32 | 326.32 | 326.32 | 326.32 | 326.02 | 0.30% | 449 |
| Feb 9, 2026 | 327.25 | 327.25 | 325.36 | 325.36 | 325.06 | -2.03% | 1,601 |
| Feb 6, 2026 | 332.11 | 332.11 | 332.11 | 332.11 | 331.80 | 2.32% | 398 |
| Feb 5, 2026 | 322.10 | 324.59 | 322.10 | 324.59 | 324.29 | -1.58% | 885 |
| Feb 4, 2026 | 327.71 | 329.80 | 327.71 | 329.80 | 329.50 | 2.51% | 739 |
| Feb 3, 2026 | 327.27 | 327.27 | 321.73 | 321.73 | 321.43 | 9.06% | 1,265 |
| Jan 22, 2026 | 297.60 | 297.60 | 295.00 | 295.00 | 294.73 | -0.57% | 437 |
| Jan 21, 2026 | 292.56 | 296.68 | 292.17 | 296.68 | 296.41 | 0.14% | 2,238 |
| Jan 20, 2026 | 296.27 | 296.27 | 296.27 | 296.27 | 296.00 | 0.78% | 192 |
| Jan 16, 2026 | 293.99 | 293.99 | 293.99 | 293.99 | 293.72 | 3.15% | 565 |
| Jan 14, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 284.74 | 2.82% | 614 |
| Jan 12, 2026 | 277.17 | 277.17 | 277.17 | 277.17 | 276.92 | 3.81% | 308 |
| Jan 9, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 266.75 | 4.71% | 268 |
| Jan 5, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 254.77 | 4.51% | 482 |
| Jan 2, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 243.78 | -1.73% | 276 |
| Dec 31, 2025 | 244.95 | 248.29 | 244.95 | 248.29 | 248.06 | -1.15% | 660 |
| Dec 26, 2025 | 251.19 | 251.19 | 251.19 | 251.19 | 250.96 | -0.07% | 411 |
| Dec 24, 2025 | 251.37 | 251.37 | 251.37 | 251.37 | 251.14 | 2.68% | 165 |
| Dec 18, 2025 | 244.82 | 244.82 | 244.82 | 244.82 | 244.59 | -2.14% | 187 |
| Dec 15, 2025 | 247.70 | 250.18 | 247.70 | 250.18 | 249.95 | 1.19% | 594 |
| Dec 11, 2025 | 240.89 | 247.24 | 240.89 | 247.24 | 247.01 | 3.02% | 778 |
| Dec 4, 2025 | 236.41 | 240.00 | 236.41 | 240.00 | 239.49 | 1.24% | 733 |
| Dec 3, 2025 | 237.05 | 237.05 | 237.05 | 237.05 | 236.55 | 7.75% | 218 |
| Nov 24, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.53 | 2.34% | 574 |
| Nov 6, 2025 | 201.04 | 214.98 | 201.04 | 214.98 | 214.52 | 4.87% | 1,682 |
| Oct 31, 2025 | 205.51 | 205.51 | 205.00 | 205.00 | 204.56 | -1.81% | 761 |
| Oct 7, 2025 | 208.77 | 208.77 | 208.77 | 208.77 | 208.33 | 1.35% | 385 |
| Sep 25, 2025 | 206.00 | 206.00 | 202.27 | 206.00 | 205.56 | 2.13% | 632 |
| Sep 24, 2025 | 201.71 | 201.71 | 201.71 | 201.71 | 201.28 | 2.71% | 1,322 |
| Sep 17, 2025 | 196.38 | 196.38 | 196.38 | 196.38 | 195.96 | -1.81% | 237 |