Skip to main content
Moog Inc. (MOG.A)
NYSE: MOG.A · Real-Time Price · USD
316.08
-0.72 (-0.23%)
At close: Mar 9, 2026, 4:00 PM EDT
315.87
-0.21 (-0.07%)
After-hours: Mar 9, 2026, 7:00 PM EDT

Moog Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026310.70317.72308.45316.08316.08-0.23%288,439
Mar 6, 2026311.97317.35308.48316.80316.80-0.89%203,887
Mar 5, 2026336.01336.76313.59319.66319.66-6.26%197,382
Mar 4, 2026344.01344.01337.18341.00341.000.21%144,278
Mar 3, 2026334.99342.97327.12340.30340.30-1.44%151,197
Mar 2, 2026338.99354.20338.79345.27345.272.32%212,144
Feb 27, 2026336.21339.99333.13337.43337.43-0.82%158,878
Feb 26, 2026346.60346.80330.35340.22340.22-1.69%228,329
Feb 25, 2026350.11350.56339.26346.08346.08-1.01%219,767
Feb 24, 2026343.77349.93343.00349.60349.601.41%157,979
Feb 23, 2026342.41347.33341.58344.75344.75-0.10%269,783
Feb 20, 2026338.60345.92337.82345.08345.081.86%245,132
Feb 19, 2026328.60339.33328.60338.79338.793.60%260,300
Feb 18, 2026326.00330.08324.78327.03327.030.57%259,998
Feb 17, 2026324.00326.50318.20325.19325.190.17%210,800
Feb 13, 2026323.17329.51322.35324.63324.330.47%223,024
Feb 12, 2026326.02333.66320.42323.11322.810.44%221,756
Feb 11, 2026328.12330.69320.91321.68321.38-0.43%208,046
Feb 10, 2026323.91324.42317.82323.07322.77-0.62%211,173
Feb 9, 2026324.20332.00324.20325.08324.780.27%242,423
Feb 6, 2026328.73336.53322.46324.20323.90-0.50%346,230
Feb 5, 2026320.11329.98311.72325.83325.531.18%248,855
Feb 4, 2026335.06336.98316.56322.03321.73-0.61%381,050
Feb 3, 2026320.11326.00315.56324.02323.722.57%261,040
Feb 2, 2026301.84320.98301.84315.91315.623.46%321,906
Jan 30, 2026296.17307.86280.00305.35305.076.02%443,499
Jan 29, 2026287.76292.34283.96288.00287.730.59%277,344
Jan 28, 2026289.65289.81283.38286.32286.06-0.46%278,291
Jan 27, 2026290.47291.06286.60287.64287.37-0.34%166,476
Jan 26, 2026290.94292.72287.98288.61288.34-1.02%157,365
Jan 23, 2026289.09293.27286.58291.59291.321.09%178,551
Jan 22, 2026295.82297.02287.92288.46288.19-2.88%241,346
Jan 21, 2026288.29297.52288.09297.01296.743.81%250,818
Jan 20, 2026285.90290.31283.44286.12285.86-1.61%146,875
Jan 16, 2026292.37295.09290.40290.80290.53-0.76%199,199
Jan 15, 2026285.80294.95285.80293.04292.772.86%199,546
Jan 14, 2026278.18285.40277.55284.89284.632.99%190,740
Jan 13, 2026277.85280.81275.67276.61276.350.11%123,041
Jan 12, 2026272.90276.47272.65276.30276.041.34%160,025
Jan 9, 2026265.64272.71265.64272.65272.403.68%143,084
Jan 8, 2026261.33265.97259.55262.98262.741.32%192,180
Jan 7, 2026259.18261.32255.25259.55259.310.71%203,111
Jan 6, 2026250.73258.46248.40257.71257.471.99%298,620
Jan 5, 2026251.17258.42251.00252.67252.441.12%182,958
Jan 2, 2026243.66249.92243.66249.87249.642.59%134,466
Dec 31, 2025246.51246.51243.54243.55243.32-1.08%111,632
Dec 30, 2025249.58250.25246.03246.22245.99-1.31%152,897
Dec 29, 2025249.10250.55248.76249.48249.25-0.75%98,103
Dec 26, 2025252.07252.58249.60251.37251.14-0.51%75,736
Dec 24, 2025252.52253.29250.58252.65252.420.65%59,597
Dec 23, 2025248.94252.79248.65251.02250.790.85%158,531
Dec 22, 2025248.91250.78247.72248.90248.670.51%221,084
Dec 19, 2025244.24249.55244.24247.63247.401.27%540,943
Dec 18, 2025246.83248.00242.89244.52244.290.33%201,736
Dec 17, 2025245.47247.78242.88243.72243.49-0.75%207,387
Dec 16, 2025246.14248.02240.99245.56245.33-0.32%192,443
Dec 15, 2025246.05247.05241.90246.36246.130.92%235,394
Dec 12, 2025249.91250.72243.65244.12243.89-1.90%225,460
Dec 11, 2025243.08249.32239.86248.86248.634.04%206,970
Dec 10, 2025234.43241.80233.67239.20238.982.03%190,472
Dec 9, 2025236.54238.06233.26234.43234.21-0.37%242,587
Dec 8, 2025237.37238.68234.79235.30235.08-0.91%206,284
Dec 5, 2025236.27238.31233.96237.47236.960.59%256,018
Dec 4, 2025233.38242.34233.38236.08235.570.46%212,327
Dec 3, 2025230.17235.59228.14235.00234.502.84%217,877
Dec 2, 2025228.54230.43226.78228.50228.010.91%139,722
Dec 1, 2025228.62231.14226.17226.44225.95-1.41%215,622
Nov 28, 2025231.58231.58226.75229.68229.190.81%92,700
Nov 26, 2025226.60230.87226.60227.83227.34-0.14%318,223
Nov 25, 2025221.76229.62221.63228.16227.673.33%276,642
Nov 24, 2025214.53220.97213.45220.81220.342.81%230,809
Nov 21, 2025200.10218.15200.10214.77214.318.16%387,606
Nov 20, 2025200.57202.40195.23198.57198.140.58%256,187
Nov 19, 2025194.88198.74194.02197.43197.010.97%124,178
Nov 18, 2025193.50196.73192.33195.53195.11-0.22%167,970
Nov 17, 2025199.71201.42194.92195.97195.55-2.71%149,177
Nov 14, 2025199.48202.20198.06201.42200.990.39%96,859
Nov 13, 2025203.66204.36199.85200.64200.21-1.27%94,765
Nov 12, 2025204.30206.45197.97203.22202.780.14%188,323
Nov 11, 2025203.71204.67200.20202.93202.49-0.74%115,787
Nov 10, 2025203.01204.63200.47204.44204.001.46%93,065
Nov 7, 2025199.85202.98197.85201.50201.070.79%133,902
Nov 6, 2025198.20200.67196.43199.93199.50-0.06%133,322
Nov 5, 2025202.08204.79198.92200.05199.62-1.40%146,453
Nov 4, 2025203.96204.63201.28202.90202.46-1.71%132,759
Nov 3, 2025203.83207.62200.11206.42205.980.77%152,121
Oct 31, 2025208.18210.17204.12204.85204.41-1.72%164,650
Oct 30, 2025207.89211.53204.01208.44207.99-0.87%157,567
Oct 29, 2025210.85214.88208.64210.26209.81-0.17%125,218
Oct 28, 2025210.42213.06209.05210.62210.17-0.45%106,059
Oct 27, 2025213.83215.00211.33211.58211.13-0.20%140,742
Oct 24, 2025212.46213.51210.27212.00211.550.61%130,416
Oct 23, 2025204.72210.72203.53210.72210.273.48%119,744
Oct 22, 2025207.49207.49203.05203.64203.20-1.17%126,961
Oct 21, 2025207.59208.85204.91206.06205.62-0.10%151,416
Oct 20, 2025204.41209.05204.25206.26205.821.19%98,816
Oct 17, 2025202.62205.35201.56203.84203.400.24%99,819
Oct 16, 2025207.98208.98202.96203.35202.91-2.18%145,672
Oct 15, 2025208.86214.05207.13207.89207.440.86%119,257
Oct 14, 2025203.53208.86202.35206.11205.67-0.15%102,058