Moog Inc. (MOG.B)
NYSE: MOG.B · Real-Time Price · USD
182.56
0.00 (0.00%)
Jun 13, 2025, 4:00 PM - Market open
Moog Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 183.96 | 183.96 | 183.96 | 183.96 | 183.96 | - | 24 |
| 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 |
| May 20, 2025 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | - | 158 |
| May 19, 2025 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | - | 239 |
| May 16, 2025 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | - | 28 |
| May 15, 2025 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | - | 145 |
| May 14, 2025 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | - | 108 |
| May 13, 2025 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | - | 240 |
| May 12, 2025 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | - | 53 |
| May 9, 2025 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | - | 49 |
| May 8, 2025 | 169.20 | 169.20 | 169.20 | 169.20 | 168.91 | - | 131 |
| May 7, 2025 | 169.20 | 169.20 | 169.20 | 169.20 | 168.91 | - | 14 |
| May 6, 2025 | 169.20 | 169.20 | 169.20 | 169.20 | 168.91 | - | 55 |
| May 5, 2025 | 169.20 | 169.20 | 169.20 | 169.20 | 168.91 | - | 193 |
| May 2, 2025 | 169.20 | 169.20 | 169.20 | 169.20 | 168.91 | - | 44 |
| May 1, 2025 | 169.20 | 169.20 | 169.20 | 169.20 | 168.91 | - | 19 |
| Apr 30, 2025 | 169.20 | 169.20 | 169.20 | 169.20 | 168.91 | - | 10 |
| Apr 29, 2025 | 169.11 | 169.98 | 169.11 | 169.20 | 168.91 | -0.15% | 797 |
| Apr 28, 2025 | 169.45 | 169.45 | 169.45 | 169.45 | 169.16 | - | 31 |
| Apr 25, 2025 | 169.45 | 169.45 | 169.45 | 169.45 | 169.16 | - | 31 |
| Apr 24, 2025 | 170.88 | 170.88 | 169.45 | 169.45 | 169.16 | 1.58% | 478 |
| Apr 23, 2025 | 166.82 | 166.82 | 166.82 | 166.82 | 166.53 | - | 26 |
| Apr 22, 2025 | 166.82 | 166.82 | 166.82 | 166.82 | 166.53 | - | 60 |
| Apr 21, 2025 | 166.82 | 166.82 | 166.82 | 166.82 | 166.53 | - | 59 |
| Apr 17, 2025 | 166.82 | 166.82 | 166.82 | 166.82 | 166.53 | 3.99% | 102 |
| Apr 16, 2025 | 160.42 | 160.42 | 160.42 | 160.42 | 160.15 | -3.95% | 358 |
| Apr 15, 2025 | 167.01 | 167.01 | 167.01 | 167.01 | 166.72 | - | 196 |
| Apr 14, 2025 | 165.33 | 167.01 | 165.33 | 167.01 | 166.72 | 8.97% | 595 |
| Apr 11, 2025 | 153.27 | 153.27 | 153.27 | 153.27 | 153.00 | - | 201 |
| Apr 10, 2025 | 153.27 | 153.27 | 153.27 | 153.27 | 153.00 | - | 56 |
| Apr 9, 2025 | 153.27 | 153.27 | 153.27 | 153.27 | 153.00 | - | 170 |
| Apr 8, 2025 | 153.27 | 153.27 | 153.27 | 153.27 | 153.00 | - | 178 |
| Apr 7, 2025 | 153.27 | 153.27 | 153.27 | 153.27 | 153.00 | - | 25 |
| Apr 4, 2025 | 152.20 | 153.27 | 152.20 | 153.27 | 153.00 | -5.57% | 680 |
| Apr 3, 2025 | 162.30 | 162.30 | 162.30 | 162.30 | 162.02 | -5.23% | 161 |