Moog Inc. (FRA:MO7A)
Germany
· Delayed Price · Currency is EUR 199.60
+1.00 (0.50%)
At close: Dec 5, 2025
Moog Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | 2.64% | - |
| Dec 3, 2025 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 0.78% | - |
| Dec 2, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -1.23% | - |
| Dec 1, 2025 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | 0.31% | - |
| Nov 28, 2025 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | -0.62% | - |
| Nov 27, 2025 | 193.50 | 195.00 | 193.50 | 195.00 | 195.00 | 0.36% | 30 |
| Nov 26, 2025 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | 2.97% | - |
| Nov 25, 2025 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | 2.50% | - |
| Nov 24, 2025 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | 4.90% | 77 |
| Nov 21, 2025 | 169.70 | 176.50 | 169.70 | 175.50 | 175.50 | 3.17% | 33 |
| Nov 20, 2025 | 169.90 | 170.10 | 169.90 | 170.10 | 170.10 | 2.41% | 2 |
| Nov 19, 2025 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | 0.97% | - |
| Nov 18, 2025 | 165.90 | 165.90 | 164.50 | 164.50 | 164.50 | -3.91% | 50 |
| Nov 17, 2025 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | 0.82% | - |
| Nov 14, 2025 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | -1.79% | - |
| Nov 13, 2025 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | 0.06% | - |
| Nov 12, 2025 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | -0.80% | - |
| Nov 11, 2025 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | 1.04% | - |
| Nov 10, 2025 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | 0.82% | - |
| Nov 7, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.06% | - |
| Nov 6, 2025 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | -1.61% | - |
| Nov 5, 2025 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | -0.97% | - |
| Nov 4, 2025 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | 0.40% | - |
| Nov 3, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | -1.80% | - |
| Oct 31, 2025 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | -0.11% | - |
| Oct 30, 2025 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | -0.17% | - |
| Oct 29, 2025 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | -0.06% | - |
| Oct 28, 2025 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | -0.94% | - |
| Oct 27, 2025 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | 0.73% | - |
| Oct 24, 2025 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | 3.53% | 7 |
| Oct 23, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -1.14% | - |
| Oct 22, 2025 | 174.90 | 175.00 | 174.90 | 175.00 | 175.00 | 0.17% | 12 |
| Oct 21, 2025 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | 1.39% | - |
| Oct 20, 2025 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | 1.17% | - |
| Oct 17, 2025 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | -3.02% | - |
| Oct 16, 2025 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | 0.34% | - |
| Oct 15, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.06% | - |
| Oct 14, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | 0.40% | - |
| Oct 13, 2025 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | -3.33% | - |
| Oct 10, 2025 | 179.70 | 180.20 | 179.70 | 180.20 | 180.20 | -0.28% | 25 |
| Oct 9, 2025 | 180.60 | 180.70 | 180.60 | 180.70 | 180.70 | 2.15% | 10 |
| Oct 8, 2025 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | -0.51% | - |
| Oct 7, 2025 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | -0.67% | - |
| Oct 6, 2025 | 175.30 | 179.00 | 175.30 | 179.00 | 179.00 | 2.76% | 200 |
| Oct 3, 2025 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | -0.23% | - |
| Oct 2, 2025 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | 0.58% | - |
| Oct 1, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | 2.72% | - |
| Sep 30, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.92% | - |
| Sep 29, 2025 | 172.10 | 172.30 | 172.10 | 172.30 | 172.30 | -0.63% | 44 |
| Sep 26, 2025 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | 2.42% | - |
| Sep 25, 2025 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | 0.65% | - |
| Sep 24, 2025 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | 0.72% | - |
| Sep 23, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1.40% | - |
| Sep 22, 2025 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | -1.44% | - |
| Sep 19, 2025 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | 1.95% | - |
| Sep 18, 2025 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | -0.79% | - |
| Sep 17, 2025 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 0.18% | - |
| Sep 16, 2025 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | -0.72% | - |
| Sep 15, 2025 | 166.40 | 166.40 | 166.10 | 166.10 | 166.10 | -1.77% | 1 |
| Sep 12, 2025 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | 1.93% | - |
| Sep 11, 2025 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | 2.79% | - |
| Sep 10, 2025 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | -0.68% | - |
| Sep 9, 2025 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | -0.85% | - |
| Sep 8, 2025 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | -1.21% | - |
| Sep 5, 2025 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | 1.84% | - |
| Sep 4, 2025 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | -1.93% | - |
| Sep 3, 2025 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | -2.24% | - |
| Sep 2, 2025 | 164.80 | 169.90 | 164.80 | 169.90 | 169.90 | 3.22% | 20 |
| Sep 1, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | -1.79% | - |
| Aug 29, 2025 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - | - |
| Aug 28, 2025 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | -0.71% | - |
| Aug 27, 2025 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | 1.20% | - |
| Aug 26, 2025 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | 0.30% | - |
| Aug 25, 2025 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | -1.13% | - |
| Aug 22, 2025 | 163.70 | 168.20 | 163.70 | 168.20 | 168.20 | 4.02% | 34 |
| Aug 21, 2025 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | 0.06% | - |
| Aug 20, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | -0.37% | - |
| Aug 19, 2025 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | 1.19% | - |
| Aug 18, 2025 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | -0.56% | - |
| Aug 15, 2025 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | -1.53% | - |
| Aug 14, 2025 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | -0.06% | - |
| Aug 13, 2025 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | 2.95% | - |
| Aug 12, 2025 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | -0.62% | - |
| Aug 11, 2025 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | -0.81% | - |
| Aug 8, 2025 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | -1.47% | - |
| Aug 7, 2025 | 163.80 | 163.80 | 163.80 | 163.80 | 163.55 | -0.73% | - |
| Aug 6, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 164.75 | -1.43% | - |
| Aug 5, 2025 | 167.40 | 167.40 | 167.40 | 167.40 | 167.15 | 2.57% | - |
| Aug 4, 2025 | 163.20 | 163.20 | 163.20 | 163.20 | 162.95 | -1.81% | - |
| Aug 1, 2025 | 166.60 | 166.60 | 166.20 | 166.20 | 165.95 | -3.32% | 12 |
| Jul 31, 2025 | 171.90 | 171.90 | 171.90 | 171.90 | 171.64 | 3.06% | - |
| Jul 30, 2025 | 166.80 | 166.80 | 166.80 | 166.80 | 166.55 | 4.51% | - |
| Jul 29, 2025 | 159.60 | 159.60 | 159.60 | 159.60 | 159.36 | 3.97% | - |
| Jul 28, 2025 | 153.50 | 153.50 | 153.50 | 153.50 | 153.27 | -4.72% | - |
| Jul 25, 2025 | 156.00 | 161.10 | 156.00 | 161.10 | 160.85 | 0.56% | 20 |
| Jul 24, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | 159.96 | - | 7 |
| Jul 23, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | 159.96 | -0.31% | - |
| Jul 22, 2025 | 160.70 | 160.70 | 160.70 | 160.70 | 160.46 | -1.23% | - |
| Jul 21, 2025 | 162.70 | 162.70 | 162.70 | 162.70 | 162.45 | -0.67% | - |
| Jul 18, 2025 | 163.80 | 163.80 | 163.80 | 163.80 | 163.55 | 3.34% | - |