Moog Inc.

MOG-A · NYSE

Prices in USD

Historical prices

Moog Inc. (MOG-A), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 3, 2026360.57370.45361.99365.80365.8050,882
Nov 2, 2026356.90365.02351.72356.65356.65244,100
Oct 30, 2026354.72362.76346.59350.67350.67305,400
Oct 29, 2026350.05370.15350.05362.81362.81250,200
Oct 28, 2026355.77359.00343.80347.48347.48338,600
Oct 27, 2026359.33359.33349.46353.51353.51271,500
Oct 26, 2026345.30360.47341.78358.27358.27209,100
Oct 23, 2026336.17342.26321.09341.34341.34422,400
Oct 22, 2026363.79363.79331.36341.71341.71455,200
Oct 21, 2026367.53374.94362.90367.29367.29226,700
Oct 20, 2026366.05372.68356.39364.43364.43233,400
Oct 19, 2026369.62373.85366.20369.75369.75176,600
Oct 16, 2026369.11385.41367.25368.60368.60344,600
Oct 15, 2026370.00370.00356.90365.14365.14265,000
Oct 14, 2026370.11375.69366.08370.26370.26310,700
Oct 13, 2026372.60378.03365.38373.56373.56371,800
Oct 12, 2026363.96372.98363.96371.76371.76288,000
Oct 9, 2026366.56368.13360.87363.09363.09246,300
Oct 8, 2026358.09366.69354.21362.92362.92300,000
Oct 7, 2026369.97373.25356.95360.39360.39349,500
Oct 6, 2026380.18383.56369.19375.74375.74231,300
Oct 5, 2026390.98399.41380.48381.04381.04328,400
Oct 2, 2026396.04399.45390.17392.73392.73274,200
Oct 1, 2026379.40393.17379.40390.19390.19251,100
Sep 30, 2026387.59391.86380.71381.47381.47349,600