Moog Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	375.00	376.66	372.17	373.50	373.23	3.72%	579
Jun 1, 2026	366.40	369.99	360.10	360.10	359.84	0.03%	252
May 29, 2026	360.00	360.00	360.00	360.00	359.74	0.63%	378
May 28, 2026	352.21	357.74	352.21	357.74	357.48	3.77%	423
May 27, 2026	344.73	344.73	344.73	344.73	344.48	-0.15%	213
May 26, 2026	325.00	347.41	325.00	345.26	345.01	7.56%	1,009
May 22, 2026	321.00	321.00	321.00	321.00	320.77	1.20%	161
May 21, 2026	317.10	317.18	317.10	317.18	316.95	2.29%	351
May 18, 2026	306.66	310.08	306.66	310.08	309.85	-0.70%	170
May 13, 2026	309.93	315.83	309.93	312.27	312.04	0.73%	326
May 12, 2026	310.00	310.00	310.00	310.00	309.77	-3.87%	168
May 7, 2026	322.78	322.79	322.78	322.79	322.26	0.30%	252
May 6, 2026	321.81	321.81	321.81	321.81	321.28	3.01%	243
May 5, 2026	315.24	316.09	312.41	312.41	311.89	3.56%	539
May 1, 2026	305.60	305.60	301.67	301.67	301.17	-3.79%	294
Apr 27, 2026	318.79	318.79	308.91	313.56	313.04	-2.62%	1,227
Apr 23, 2026	309.48	322.00	305.12	322.00	321.47	4.61%	2,653
Apr 21, 2026	307.77	307.84	307.77	307.81	307.30	-4.56%	1,228
Apr 20, 2026	322.50	322.50	322.50	322.50	321.97	-1.59%	503
Apr 17, 2026	329.20	329.20	327.70	327.70	327.16	4.35%	1,071
Apr 16, 2026	312.00	314.04	312.00	314.04	313.52	0.73%	1,501
Apr 15, 2026	311.77	311.77	311.77	311.77	311.25	-0.91%	219