Moog Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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