Skip to main content
Moog Inc. (MOG.A)
NYSE: MOG.A · Real-Time Price · USD
425.36
+9.10 (2.19%)
At close: Jun 26, 2026, 4:00 PM EDT
425.55
+0.19 (0.04%)
After-hours: Jun 26, 2026, 7:47 PM EDT

Moog Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026416.26425.77407.55425.36425.362.19%1,257,859
Jun 25, 2026403.66423.37400.72416.26416.262.81%312,271
Jun 24, 2026402.54412.58399.95404.90404.900.66%252,707
Jun 23, 2026397.79412.39395.00402.24402.24-0.26%254,183
Jun 22, 2026410.00413.40395.00403.30403.30-1.43%308,051
Jun 18, 2026417.70420.65406.71409.15409.15-0.54%568,465
Jun 17, 2026401.23412.73396.35411.37411.372.51%216,353
Jun 16, 2026401.79408.34397.61401.31401.310.82%256,082
Jun 15, 2026398.84404.08395.10398.03398.030.74%194,452
Jun 12, 2026407.64409.06393.80395.10395.10-2.55%220,132
Jun 11, 2026386.12405.87380.11405.44405.446.10%263,652
Jun 10, 2026388.97399.98381.59382.13382.13-0.80%430,792
Jun 9, 2026375.89386.67365.94385.23385.233.48%308,764
Jun 8, 2026372.42377.99366.00372.26372.261.09%211,460
Jun 5, 2026369.06379.00366.71368.25368.25-0.80%287,655
Jun 4, 2026374.25379.10370.43371.22371.22-0.73%222,154
Jun 3, 2026372.87381.37367.30373.94373.940.16%367,349
Jun 2, 2026367.47379.00367.42373.33373.331.16%396,191
Jun 1, 2026356.33370.86351.50369.05369.052.52%422,328
May 29, 2026357.72361.79353.50359.97359.970.85%513,525
May 28, 2026344.89359.02340.23356.94356.944.01%297,260
May 27, 2026344.00347.40339.21343.18343.180.17%299,023
May 26, 2026325.06348.89325.00342.61342.617.42%648,186
May 22, 2026318.26321.97312.02318.94318.941.27%173,842
May 21, 2026314.03317.89310.00314.95314.95-0.51%243,161
May 20, 2026306.54316.78304.00316.58316.584.09%239,086
May 19, 2026304.05307.59299.78304.15304.15-0.67%230,455
May 18, 2026304.60309.55304.05306.20306.200.85%137,083
May 15, 2026309.28309.28299.39303.61303.61-3.20%313,478
May 14, 2026310.09314.99307.83313.64313.641.87%189,521
May 13, 2026308.00310.82304.45307.89307.89-0.01%126,319
May 12, 2026313.32313.32303.19307.91307.91-1.52%146,045
May 11, 2026314.30316.81310.98312.97312.67-0.35%224,971
May 8, 2026318.20319.65313.03314.08313.78-0.70%205,585
May 7, 2026321.22322.21315.23316.29315.99-0.71%220,851
May 6, 2026315.21320.75311.65318.56318.252.54%219,847
May 5, 2026310.68315.00307.16310.68310.381.20%271,642
May 4, 2026299.80307.80296.00307.00306.712.16%304,597
May 1, 2026303.71311.78294.47300.52300.23-0.26%207,475
Apr 30, 2026303.23306.79300.17301.31301.02-0.24%266,954
Apr 29, 2026306.69311.86297.70302.02301.73-1.40%238,785
Apr 28, 2026308.50313.44303.39306.30306.01-0.50%242,448
Apr 27, 2026313.11314.52300.00307.83307.53-1.62%309,140
Apr 24, 2026318.95333.59305.74312.91312.612.26%528,848
Apr 23, 2026300.34307.13299.46306.00305.712.87%251,626
Apr 22, 2026311.83311.83295.24297.45297.16-3.38%272,819
Apr 21, 2026318.00319.31307.00307.86307.56-3.22%253,337
Apr 20, 2026322.26324.99316.69318.10317.80-1.44%252,768
Apr 17, 2026317.27325.45317.00322.75322.442.80%328,593
Apr 16, 2026312.16314.78305.37313.96313.660.05%372,321
Apr 15, 2026312.24314.77306.57313.79313.49-0.06%205,411
Apr 14, 2026314.88316.67311.58313.98313.68-0.16%182,309
Apr 13, 2026310.94314.85310.33314.47314.170.78%128,717
Apr 10, 2026317.00318.04308.11312.03311.73-1.99%143,645
Apr 9, 2026312.24321.56312.24318.35318.041.63%268,157
Apr 8, 2026313.09320.47309.83313.25312.955.10%274,153
Apr 7, 2026298.92302.59295.27298.06297.77-0.29%236,140
Apr 6, 2026290.13299.15289.96298.93298.643.07%221,481
Apr 2, 2026297.65297.99288.89290.02289.74-3.86%323,799
Apr 1, 2026297.35306.64290.49301.65301.363.08%242,061
Mar 31, 2026285.75295.40285.75292.64292.363.11%261,392
Mar 30, 2026290.69290.69282.51283.82283.55-1.58%331,473
Mar 27, 2026288.99293.07287.20288.39288.11-0.32%180,540
Mar 26, 2026302.30302.30287.79289.33289.05-5.43%220,798
Mar 25, 2026303.57308.44302.93305.95305.661.22%224,843
Mar 24, 2026294.39303.33289.59302.26301.971.89%293,731
Mar 23, 2026310.51311.00296.38296.65296.371.79%464,345
Mar 20, 2026304.82305.64289.58291.44291.16-4.25%5,131,747
Mar 19, 2026305.41306.79297.37304.37304.08-1.27%241,766
Mar 18, 2026305.39313.23305.39308.30308.000.41%181,151
Mar 17, 2026308.33310.14303.49307.03306.740.95%215,447
Mar 16, 2026306.61310.88303.84304.14303.850.85%191,875
Mar 13, 2026307.03309.84299.54301.59301.30-1.56%220,444
Mar 12, 2026308.68308.85299.26306.38306.09-2.60%255,206
Mar 11, 2026310.00315.31305.17314.57314.27-0.01%217,055
Mar 10, 2026315.72321.07312.82314.59314.29-0.47%307,711
Mar 9, 2026310.70317.72308.45316.08315.78-0.23%288,448
Mar 6, 2026311.97317.35308.48316.80316.50-0.89%203,917
Mar 5, 2026336.01336.76313.59319.66319.35-6.26%197,990
Mar 4, 2026344.01344.01337.18341.00340.670.21%144,286
Mar 3, 2026334.99342.97327.12340.30339.97-1.44%151,581
Mar 2, 2026338.99354.20338.79345.27344.942.32%212,149
Feb 27, 2026336.21339.99333.13337.43337.11-0.82%167,918
Feb 26, 2026346.60346.80330.35340.22339.89-1.69%229,042
Feb 25, 2026350.11350.56339.26346.08345.75-1.01%219,778
Feb 24, 2026343.77349.93343.00349.60349.261.41%159,048
Feb 23, 2026342.41347.33341.58344.75344.42-0.10%270,024
Feb 20, 2026338.60345.92337.82345.08344.751.86%249,883
Feb 19, 2026328.60339.33328.60338.79338.473.60%263,911
Feb 18, 2026326.00330.08324.78327.03326.720.57%263,070
Feb 17, 2026324.00326.50318.20325.19324.880.27%210,839
Feb 13, 2026323.17329.51322.35324.63324.020.47%223,024
Feb 12, 2026326.02333.66320.42323.11322.500.44%221,756
Feb 11, 2026328.12330.69320.91321.68321.07-0.43%208,046
Feb 10, 2026323.91324.42317.82323.07322.46-0.62%211,173
Feb 9, 2026324.20332.00324.20325.08324.470.27%242,423
Feb 6, 2026328.73336.53322.46324.20323.59-0.50%346,230
Feb 5, 2026320.11329.98311.72325.83325.221.18%248,855
Feb 4, 2026335.06336.98316.56322.03321.42-0.61%381,050
Feb 3, 2026320.11326.00315.56324.02323.412.57%261,040