Moog Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	403.00	403.32	403.00	403.32	403.32	1.92%	302
Jul 16, 2026	395.72	395.72	395.72	395.72	395.72	1.57%	107
Jul 14, 2026	398.35	398.35	389.60	389.60	389.60	-3.00%	406
Jul 13, 2026	401.66	401.66	401.66	401.66	401.66	-2.31%	426
Jul 10, 2026	411.16	411.16	411.16	411.16	411.16	1.35%	284
Jul 8, 2026	411.73	411.73	405.32	405.68	405.68	-5.30%	498
Jul 6, 2026	424.27	428.40	424.27	428.40	428.40	1.08%	411
Jul 1, 2026	424.82	424.82	423.82	423.82	423.82	-0.78%	503
Jun 30, 2026	427.16	427.16	427.16	427.16	427.16	0.70%	178
Jun 26, 2026	417.14	424.20	417.14	424.20	424.20	1.00%	384
Jun 25, 2026	421.00	421.00	416.39	420.00	420.00	3.10%	379
Jun 24, 2026	410.86	412.49	407.37	407.37	407.37	-2.07%	396
Jun 22, 2026	420.07	420.07	416.00	416.00	416.00	-3.38%	493
Jun 18, 2026	415.94	430.54	408.94	430.54	430.54	4.99%	3,727
Jun 17, 2026	410.15	412.87	410.02	410.07	410.07	2.29%	556
Jun 16, 2026	401.30	401.38	400.72	400.89	400.89	0.34%	364
Jun 12, 2026	399.52	399.52	399.52	399.52	399.52	-0.19%	186
Jun 11, 2026	398.00	400.29	398.00	400.29	400.29	0.58%	478
Jun 10, 2026	381.46	398.00	381.46	398.00	398.00	4.83%	440
Jun 9, 2026	377.84	379.88	373.85	379.66	379.66	18.55%	747
Jun 5, 2026	366.94	376.26	320.25	320.25	320.25	-14.02%	327
Jun 4, 2026	372.48	372.48	372.48	372.48	372.48	-0.27%	226
Jun 2, 2026	375.00	376.66	372.17	373.50	373.50	3.72%	579
Jun 1, 2026	366.40	369.99	360.10	360.10	360.10	0.03%	251
May 29, 2026	360.00	360.00	360.00	360.00	360.00	0.63%	378
May 28, 2026	352.21	357.74	352.21	357.74	357.74	3.77%	423
May 27, 2026	344.73	344.73	344.73	344.73	344.73	-0.15%	213
May 26, 2026	325.00	347.41	325.00	345.26	345.26	7.56%	1,007
May 22, 2026	321.00	321.00	321.00	321.00	321.00	1.20%	161
May 21, 2026	317.10	317.18	317.10	317.18	317.18	2.29%	351
May 18, 2026	306.66	310.08	306.66	310.08	310.08	-0.70%	170
May 13, 2026	309.93	315.83	309.93	312.27	312.27	0.73%	326
May 12, 2026	310.00	310.00	310.00	310.00	310.00	-3.87%	168
May 7, 2026	322.78	322.79	322.78	322.79	322.49	0.30%	252
May 6, 2026	321.81	321.81	321.81	321.81	321.51	3.01%	243
May 5, 2026	315.24	316.09	312.41	312.41	312.12	3.56%	539
May 1, 2026	305.60	305.60	301.67	301.67	301.39	-3.79%	294
Apr 27, 2026	318.79	318.79	308.91	313.56	313.27	-2.62%	1,227
Apr 23, 2026	309.48	322.00	305.12	322.00	321.70	4.61%	2,653
Apr 21, 2026	307.77	307.84	307.77	307.81	307.52	-4.56%	1,228
Apr 20, 2026	322.50	322.50	322.50	322.50	322.20	-1.59%	503
Apr 17, 2026	329.20	329.20	327.70	327.70	327.40	4.35%	1,071
Apr 16, 2026	312.00	314.04	312.00	314.04	313.75	0.73%	1,501
Apr 15, 2026	311.77	311.77	311.77	311.77	311.48	-0.91%	219
Apr 10, 2026	314.62	314.62	314.62	314.62	314.33	-0.59%	250
Apr 9, 2026	316.48	316.48	316.48	316.48	316.19	6.03%	352
Apr 2, 2026	298.49	298.49	298.49	298.49	298.21	1.22%	145
Mar 31, 2026	294.91	294.91	294.91	294.91	294.63	-3.84%	343
Mar 16, 2026	306.69	306.69	306.69	306.69	306.40	1.38%	260
Mar 13, 2026	302.51	302.51	302.51	302.51	302.23	-3.13%	1,240