Skip to main content
Moog Inc. (MOG.A)
NYSE: MOG.A · Real-Time Price · USD
303.50
-2.80 (-0.91%)
Apr 29, 2026, 10:01 AM EDT - Market open

Moog Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026308.50313.44303.39306.30306.30-0.50%242,360
Apr 27, 2026313.11314.52300.00307.83307.83-1.62%309,013
Apr 24, 2026318.95333.59305.74312.91312.912.26%492,891
Apr 23, 2026300.34307.13299.46306.00306.002.87%250,353
Apr 22, 2026311.83311.83295.24297.45297.45-3.38%267,111
Apr 21, 2026318.00319.31307.00307.86307.86-3.22%253,225
Apr 20, 2026322.26324.99316.69318.10318.10-1.44%249,829
Apr 17, 2026317.27325.45317.00322.75322.752.80%327,370
Apr 16, 2026312.16314.78305.37313.96313.960.05%371,193
Apr 15, 2026312.24314.77306.57313.79313.79-0.06%205,405
Apr 14, 2026314.88316.67311.58313.98313.98-0.16%181,987
Apr 13, 2026310.94314.85310.33314.47314.470.78%128,527
Apr 10, 2026317.00318.04308.11312.03312.03-1.99%143,638
Apr 9, 2026312.24321.56312.24318.35318.351.63%267,782
Apr 8, 2026313.09320.47309.83313.25313.255.10%274,143
Apr 7, 2026298.92302.59295.27298.06298.06-0.29%236,081
Apr 6, 2026290.13299.15289.96298.93298.933.07%221,470
Apr 2, 2026297.65297.99288.89290.02290.02-3.86%323,505
Apr 1, 2026297.35306.64290.49301.65301.653.08%242,025
Mar 31, 2026285.75295.40285.75292.64292.643.11%261,356
Mar 30, 2026290.69290.69282.51283.82283.82-1.58%330,282
Mar 27, 2026288.99293.07287.20288.39288.39-0.32%180,538
Mar 26, 2026302.30302.30287.79289.33289.33-5.43%220,790
Mar 25, 2026303.57308.44302.93305.95305.951.22%224,843
Mar 24, 2026294.39303.33289.59302.26302.261.89%283,777
Mar 23, 2026310.51311.00296.38296.65296.651.79%464,345
Mar 20, 2026304.82305.64289.58291.44291.44-4.25%4,635,955
Mar 19, 2026305.41306.79297.37304.37304.37-1.27%240,691
Mar 18, 2026305.39313.23305.39308.30308.300.41%181,089
Mar 17, 2026308.33310.14303.49307.03307.030.95%214,619
Mar 16, 2026306.61310.88303.84304.14304.140.85%191,830
Mar 13, 2026307.03309.84299.54301.59301.59-1.56%220,411
Mar 12, 2026308.68308.85299.26306.38306.38-2.60%255,201
Mar 11, 2026310.00315.31305.17314.57314.57-0.01%217,032
Mar 10, 2026315.72321.07312.82314.59314.59-0.47%307,668
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