Moog Inc. (MOG.B)
NYSE: MOG.B · Real-Time Price · USD
237.23
-2.77 (-1.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
Moog Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 241.02 | 244.50 | 237.00 | 237.23 | - | -1.15% | 15 |
| Dec 4, 2025 | 236.41 | 240.00 | 236.41 | 240.00 | 240.00 | 1.24% | 733 |
| Dec 3, 2025 | 237.05 | 237.05 | 237.05 | 237.05 | 237.05 | 7.75% | 218 |
| Nov 24, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 2.34% | 574 |
| Nov 6, 2025 | 201.04 | 214.98 | 201.04 | 214.98 | 214.98 | 4.87% | 1,682 |
| Oct 31, 2025 | 205.51 | 205.51 | 205.00 | 205.00 | 205.00 | -1.81% | 761 |
| Oct 7, 2025 | 208.77 | 208.77 | 208.77 | 208.77 | 208.77 | 1.35% | 385 |
| Sep 25, 2025 | 206.00 | 206.00 | 202.27 | 206.00 | 206.00 | 2.13% | 632 |
| Sep 24, 2025 | 201.71 | 201.71 | 201.71 | 201.71 | 201.71 | 2.71% | 1,322 |
| Sep 17, 2025 | 196.38 | 196.38 | 196.38 | 196.38 | 196.38 | -1.81% | 237 |
| Sep 10, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 325 |
| Aug 25, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2.43% | 138 |
| Aug 20, 2025 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | -4.17% | 237 |
| Aug 12, 2025 | 203.75 | 203.75 | 203.75 | 203.75 | 203.75 | 4.49% | 343 |
| Aug 11, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0.01% | 162 |
| Aug 5, 2025 | 195.00 | 195.00 | 194.99 | 194.99 | 194.70 | -3.49% | 421 |
| Jul 30, 2025 | 202.05 | 202.05 | 202.05 | 202.05 | 201.75 | 6.98% | 655 |
| Jul 28, 2025 | 188.86 | 188.86 | 188.86 | 188.86 | 188.58 | -6.37% | 214 |
| Jul 24, 2025 | 201.70 | 201.70 | 201.70 | 201.70 | 201.40 | -1.61% | 335 |
| Jul 17, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 204.70 | 3.05% | 302 |
| Jul 16, 2025 | 198.93 | 198.93 | 198.93 | 198.93 | 198.63 | 0.90% | 890 |
| Jul 15, 2025 | 197.17 | 197.17 | 197.15 | 197.15 | 196.86 | -0.53% | 533 |
| Jul 14, 2025 | 185.40 | 204.99 | 185.40 | 198.20 | 197.91 | 7.46% | 9,228 |
| Jul 10, 2025 | 184.44 | 184.44 | 184.44 | 184.44 | 184.17 | 3.63% | 184 |