Moog Inc. (MOG.B)
NYSE: MOG.B · Real-Time Price · USD
388.59
-4.13 (-1.05%)
Sep 25, 2026, 4:00 PM EDT - Market closed
Moog Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 393.17 | 398.29 | 383.33 | 388.59 | - | -1.05% | 191 |
| Sep 24, 2026 | 392.72 | 392.72 | 392.72 | 392.72 | 392.72 | 2.81% | 330 |
| Sep 23, 2026 | 381.88 | 381.99 | 381.88 | 381.99 | 381.99 | 1.37% | 226 |
| Sep 21, 2026 | 376.81 | 376.81 | 376.81 | 376.81 | 376.81 | 4.09% | 251 |
| Sep 17, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | -0.94% | 145 |
| Sep 15, 2026 | 365.45 | 365.45 | 365.45 | 365.45 | 365.45 | -0.14% | 139 |
| Sep 11, 2026 | 365.95 | 365.95 | 365.95 | 365.95 | 365.95 | -1.12% | 214 |
| Sep 9, 2026 | 370.11 | 370.11 | 370.11 | 370.11 | 370.11 | -2.20% | 224 |
| Sep 8, 2026 | 375.00 | 378.45 | 375.00 | 378.45 | 378.45 | 1.06% | 972 |
| Sep 4, 2026 | 374.49 | 374.49 | 374.49 | 374.49 | 374.49 | 1.75% | 161 |
| Sep 3, 2026 | 368.03 | 368.03 | 368.03 | 368.03 | 368.03 | -1.46% | 244 |
| Sep 2, 2026 | 373.92 | 373.92 | 366.27 | 373.49 | 373.49 | 0.02% | 388 |
| Sep 1, 2026 | 373.40 | 373.40 | 373.40 | 373.40 | 373.40 | -0.43% | 286 |
| Aug 31, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -2.60% | 183 |
| Aug 26, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | -0.18% | 109 |
| Aug 25, 2026 | 385.71 | 385.71 | 385.71 | 385.71 | 385.71 | -0.49% | 280 |
| Aug 24, 2026 | 387.62 | 387.62 | 387.62 | 387.62 | 387.62 | -2.39% | 184 |
| Aug 21, 2026 | 383.89 | 397.10 | 383.89 | 397.10 | 397.10 | 3.32% | 467 |
| Aug 20, 2026 | 384.34 | 384.34 | 384.34 | 384.34 | 384.34 | -7.99% | 200 |
| Aug 19, 2026 | 428.07 | 428.07 | 408.80 | 417.70 | 417.70 | -6.33% | 755 |
| Aug 18, 2026 | 445.95 | 445.95 | 445.95 | 445.95 | 445.95 | -0.90% | 293 |
| Aug 17, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 9.34% | 274 |
| Aug 7, 2026 | 411.85 | 411.85 | 411.85 | 411.85 | 411.55 | -0.18% | 107 |
| Aug 6, 2026 | 412.59 | 412.59 | 412.59 | 412.59 | 412.29 | 5.00% | 104 |
| Aug 4, 2026 | 392.94 | 392.94 | 392.94 | 392.94 | 392.65 | -1.01% | 133 |
| Aug 3, 2026 | 395.87 | 396.96 | 395.87 | 396.96 | 396.67 | -0.63% | 222 |
| Jul 29, 2026 | 399.47 | 399.47 | 399.47 | 399.47 | 399.18 | -6.69% | 106 |
| Jul 27, 2026 | 428.13 | 428.13 | 428.13 | 428.13 | 427.82 | 6.15% | 198 |
| Jul 22, 2026 | 403.00 | 403.32 | 403.00 | 403.32 | 403.03 | 1.92% | 304 |
| Jul 16, 2026 | 395.72 | 395.72 | 395.72 | 395.72 | 395.43 | 1.57% | 107 |
| Jul 14, 2026 | 398.35 | 398.35 | 389.60 | 389.60 | 389.32 | -3.00% | 406 |
| Jul 13, 2026 | 401.66 | 401.66 | 401.66 | 401.66 | 401.37 | -2.31% | 426 |
| Jul 10, 2026 | 411.16 | 411.16 | 411.16 | 411.16 | 410.86 | 1.35% | 284 |
| Jul 8, 2026 | 411.73 | 411.73 | 405.32 | 405.68 | 405.38 | -5.30% | 498 |
| Jul 6, 2026 | 424.27 | 428.40 | 424.27 | 428.40 | 428.08 | 1.08% | 411 |
| Jul 1, 2026 | 424.82 | 424.82 | 423.82 | 423.82 | 423.51 | -0.78% | 503 |
| Jun 30, 2026 | 427.16 | 427.16 | 427.16 | 427.16 | 426.85 | 0.70% | 178 |
| Jun 26, 2026 | 417.14 | 424.20 | 417.14 | 424.20 | 423.89 | 1.00% | 384 |
| Jun 25, 2026 | 421.00 | 421.00 | 416.39 | 420.00 | 419.69 | 3.10% | 379 |
| Jun 24, 2026 | 410.86 | 412.49 | 407.37 | 407.37 | 407.07 | -2.07% | 400 |
| Jun 22, 2026 | 420.07 | 420.07 | 416.00 | 416.00 | 415.70 | -3.38% | 493 |
| Jun 18, 2026 | 415.94 | 430.54 | 408.94 | 430.54 | 430.23 | 4.99% | 3,737 |
| Jun 17, 2026 | 410.15 | 412.87 | 410.02 | 410.07 | 409.77 | 2.29% | 556 |
| Jun 16, 2026 | 401.30 | 401.38 | 400.72 | 400.89 | 400.60 | 0.34% | 364 |
| Jun 12, 2026 | 399.52 | 399.52 | 399.52 | 399.52 | 399.23 | -0.19% | 186 |
| Jun 11, 2026 | 398.00 | 400.29 | 398.00 | 400.29 | 400.00 | 0.58% | 478 |
| Jun 10, 2026 | 381.46 | 398.00 | 381.46 | 398.00 | 397.71 | 4.83% | 440 |
| Jun 9, 2026 | 377.84 | 379.88 | 373.85 | 379.66 | 379.38 | 18.55% | 810 |
| Jun 5, 2026 | 366.94 | 376.26 | 320.25 | 320.25 | 320.02 | -14.02% | 327 |
| Jun 4, 2026 | 372.48 | 372.48 | 372.48 | 372.48 | 372.21 | -0.27% | 226 |