Moog Inc. (MOG.B)
NYSE: MOG.B · Real-Time Price · USD
0.00
+0.0400 (0.01%)
May 27, 2026, 2:31 PM EDT - Market open
Moog Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 312.13 | 312.27 | 312.13 | 312.27 | 311.98 | -9.06% | 340 |
| Mar 3, 2026 | 343.39 | 343.39 | 343.39 | 343.39 | 343.07 | -0.30% | 795 |
| Feb 24, 2026 | 344.41 | 344.41 | 344.41 | 344.41 | 344.09 | 0.12% | 403 |
| Feb 20, 2026 | 344.23 | 344.23 | 341.36 | 344.00 | 343.68 | 5.51% | 975 |
| Feb 13, 2026 | 326.32 | 326.32 | 326.32 | 326.32 | 325.72 | 0.30% | 449 |
| Feb 9, 2026 | 327.25 | 327.25 | 325.36 | 325.36 | 324.76 | -2.03% | 1,601 |
| Feb 6, 2026 | 332.11 | 332.11 | 332.11 | 332.11 | 331.49 | 2.32% | 398 |
| Feb 5, 2026 | 322.10 | 324.59 | 322.10 | 324.59 | 323.99 | -1.58% | 885 |
| Feb 4, 2026 | 327.71 | 329.80 | 327.71 | 329.80 | 329.19 | 2.51% | 739 |
| Feb 3, 2026 | 327.27 | 327.27 | 321.73 | 321.73 | 321.14 | 9.06% | 1,265 |
| Jan 22, 2026 | 297.60 | 297.60 | 295.00 | 295.00 | 294.45 | -0.57% | 437 |
| Jan 21, 2026 | 292.56 | 296.68 | 292.17 | 296.68 | 296.13 | 0.14% | 2,238 |
| Jan 20, 2026 | 296.27 | 296.27 | 296.27 | 296.27 | 295.72 | 0.78% | 192 |
| Jan 16, 2026 | 293.99 | 293.99 | 293.99 | 293.99 | 293.45 | 3.15% | 565 |
| Jan 14, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 284.47 | 2.82% | 614 |
| Jan 12, 2026 | 277.17 | 277.17 | 277.17 | 277.17 | 276.66 | 3.81% | 308 |
| Jan 9, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 266.51 | 4.71% | 268 |
| Jan 5, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 254.53 | 4.51% | 482 |
| Jan 2, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 243.55 | -1.73% | 276 |
| Dec 31, 2025 | 244.95 | 248.29 | 244.95 | 248.29 | 247.83 | -1.15% | 660 |
| Dec 26, 2025 | 251.19 | 251.19 | 251.19 | 251.19 | 250.73 | -0.07% | 411 |
| Dec 24, 2025 | 251.37 | 251.37 | 251.37 | 251.37 | 250.91 | 2.68% | 165 |
| Dec 18, 2025 | 244.82 | 244.82 | 244.82 | 244.82 | 244.37 | -2.14% | 187 |
| Dec 15, 2025 | 247.70 | 250.18 | 247.70 | 250.18 | 249.72 | 1.19% | 594 |
| Dec 11, 2025 | 240.89 | 247.24 | 240.89 | 247.24 | 246.78 | 3.14% | 778 |
| Dec 4, 2025 | 236.41 | 240.00 | 236.41 | 240.00 | 239.27 | 1.24% | 733 |