Moog Inc. (FRA:MO7R)
Germany
· Delayed Price · Currency is EUR 190.00
-6.00 (-3.06%)
At close: Dec 4, 2025
Moog Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 1.05% | - |
| Dec 4, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -3.06% | - |
| Dec 3, 2025 | 180.00 | 196.00 | 180.00 | 196.00 | 196.00 | 8.29% | 50 |
| Dec 2, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1.12% | - |
| Dec 1, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1.70% | - |
| Nov 28, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1.15% | - |
| Nov 27, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -2.25% | - |
| Nov 26, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Nov 25, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 2.30% | - |
| Nov 24, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 1.75% | - |
| Nov 21, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.58% | - |
| Nov 20, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1.78% | - |
| Nov 19, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.17% | - |
| Nov 18, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.58% | - |
| Nov 17, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.58% | - |
| Nov 14, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.16% | - |
| Nov 13, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Nov 12, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Nov 11, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -0.57% | - |
| Nov 10, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0.58% | - |
| Nov 7, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 4.85% | - |
| Nov 6, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Nov 5, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1.85% | - |
| Nov 4, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.22% | - |
| Nov 3, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -2.96% | - |
| Oct 31, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0.60% | - |
| Oct 30, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.60% | - |
| Oct 29, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | - |
| Oct 28, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.18% | - |
| Oct 27, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0.60% | - |
| Oct 24, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | - |
| Oct 23, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.60% | - |
| Oct 22, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -0.60% | - |
| Oct 21, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1.20% | - |
| Oct 20, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -1.19% | - |
| Oct 17, 2025 | 165.00 | 168.00 | 165.00 | 168.00 | 168.00 | 0.60% | 7 |
| Oct 16, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -0.60% | - |
| Oct 15, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -3.45% | - |
| Oct 14, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Oct 13, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 2.96% | - |
| Oct 10, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Oct 9, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1.20% | - |
| Oct 8, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1.83% | - |
| Oct 7, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Oct 6, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -2.38% | - |
| Oct 3, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 2.44% | - |
| Oct 2, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1.23% | - |
| Oct 1, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.61% | - |
| Sep 30, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.61% | - |
| Sep 29, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | - |
| Sep 26, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 2.48% | - |
| Sep 25, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 3.87% | - |
| Sep 24, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Sep 23, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Sep 22, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Sep 19, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.64% | - |
| Sep 18, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.64% | - |
| Sep 17, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -1.26% | - |
| Sep 16, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Sep 15, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Sep 12, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.63% | - |
| Sep 11, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.63% | - |
| Sep 10, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.63% | - |
| Sep 9, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.63% | - |
| Sep 8, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.63% | - |
| Sep 5, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Sep 4, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Sep 3, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.63% | - |
| Sep 2, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.63% | - |
| Sep 1, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.25% | - |
| Aug 29, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Aug 28, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Aug 27, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.23% | - |
| Aug 26, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 2.53% | - |
| Aug 25, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -14.13% | - |
| Aug 22, 2025 | 159.00 | 184.00 | 159.00 | 184.00 | 184.00 | 16.46% | 25 |
| Aug 21, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -4.24% | - |
| Aug 20, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Aug 19, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Aug 18, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -0.60% | - |
| Aug 15, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 1.22% | - |
| Aug 14, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | - |
| Aug 13, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 4.43% | - |
| Aug 12, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -2.47% | - |
| Aug 11, 2025 | 153.00 | 180.00 | 153.00 | 162.00 | 162.00 | 4.52% | 65 |
| Aug 8, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -3.13% | - |
| Aug 7, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 159.75 | - | - |
| Aug 6, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 159.75 | -3.61% | - |
| Aug 5, 2025 | 134.00 | 166.00 | 134.00 | 166.00 | 165.74 | 22.96% | 400 |
| Aug 4, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.79 | -0.74% | - |
| Aug 1, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.79 | -0.73% | - |
| Jul 31, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.79 | 3.79% | - |
| Jul 30, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.79 | 2.33% | - |
| Jul 29, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.80 | -5.15% | - |
| Jul 28, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.79 | 0.74% | - |
| Jul 25, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.79 | -1.46% | - |
| Jul 24, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.79 | -1.44% | - |
| Jul 23, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.78 | -1.42% | - |
| Jul 22, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.78 | -2.08% | - |
| Jul 21, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.78 | - | - |