Moog Inc. (MOG.B)
NYSE: MOG.B · Real-Time Price · USD
200.00
-5.00 (-2.44%)
Nov 3, 2025, 4:00 PM EST - Market closed
Moog Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 23 |
| Oct 31, 2025 | 205.51 | 205.51 | 205.00 | 205.00 | 205.00 | -1.81% | 761 |
| Oct 30, 2025 | 208.77 | 208.77 | 208.77 | 208.77 | 208.77 | - | 17 |
| Oct 29, 2025 | 208.77 | 208.77 | 208.77 | 208.77 | 208.77 | - | 35 |
| Oct 28, 2025 | 208.77 | 208.77 | 208.77 | 208.77 | 208.77 | - | 19 |
| Oct 27, 2025 | 208.77 | 208.77 | 208.77 | 208.77 | 208.77 | - | 34 |
| Oct 24, 2025 | 208.77 | 208.77 | 208.77 | 208.77 | 208.77 | - | 19 |
| Oct 23, 2025 | 208.77 | 208.77 | 208.77 | 208.77 | 208.77 | - | 19 |
| Oct 22, 2025 | 208.77 | 208.77 | 208.77 | 208.77 | 208.77 | - | 20 |
| Oct 21, 2025 | 208.77 | 208.77 | 208.77 | 208.77 | 208.77 | - | 17 |
| Oct 20, 2025 | 208.77 | 208.77 | 208.77 | 208.77 | 208.77 | - | 36 |
| Oct 17, 2025 | 208.77 | 208.77 | 208.77 | 208.77 | 208.77 | - | 12 |
| Oct 16, 2025 | 208.77 | 208.77 | 208.77 | 208.77 | 208.77 | - | 22 |
| Oct 15, 2025 | 208.77 | 208.77 | 208.77 | 208.77 | 208.77 | - | 110 |
| Oct 14, 2025 | 208.77 | 208.77 | 208.77 | 208.77 | 208.77 | - | 29 |
| Oct 13, 2025 | 208.77 | 208.77 | 208.77 | 208.77 | 208.77 | - | 76 |
| Oct 10, 2025 | 208.77 | 208.77 | 208.77 | 208.77 | 208.77 | - | 31 |
| Oct 9, 2025 | 208.77 | 208.77 | 208.77 | 208.77 | 208.77 | - | 77 |
| Oct 8, 2025 | 208.77 | 208.77 | 208.77 | 208.77 | 208.77 | - | 61 |
| Oct 7, 2025 | 208.77 | 208.77 | 208.77 | 208.77 | 208.77 | 1.35% | 385 |
| Oct 6, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 27 |
| Oct 3, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 25 |
| Oct 2, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 18 |
| Oct 1, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 32 |
| Sep 30, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 61 |
| Sep 29, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 25 |
| Sep 26, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 101 |
| 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 23, 2025 | 196.38 | 196.38 | 196.38 | 196.38 | 196.38 | - | 35 |
| Sep 22, 2025 | 196.38 | 196.38 | 196.38 | 196.38 | 196.38 | - | 56 |
| Sep 19, 2025 | 196.38 | 196.38 | 196.38 | 196.38 | 196.38 | - | 8 |
| Sep 18, 2025 | 196.38 | 196.38 | 196.38 | 196.38 | 196.38 | - | 126 |
| Sep 17, 2025 | 196.38 | 196.38 | 196.38 | 196.38 | 196.38 | -1.81% | 237 |
| Sep 16, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 25 |
| Sep 15, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 91 |
| Sep 12, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 33 |
| Sep 11, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 27 |
| Sep 10, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 325 |
| Sep 9, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 157 |
| Sep 8, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 35 |
| Sep 5, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 30 |
| Sep 4, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 83 |
| Sep 3, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 19 |
| Sep 2, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 32 |
| Aug 29, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 101 |
| Aug 28, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 22 |
| Aug 27, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 73 |
| Aug 26, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 54 |
| Aug 25, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2.43% | 138 |