Moog Inc.

MOG-A · NYSE

Prices in USD

Historical prices

Moog Inc. (MOG-A), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 10, 2025234.43241.80233.67239.20238.58190,500
Dec 9, 2025236.54238.06233.26234.43233.82242,600
Dec 8, 2025237.37238.68234.79235.30234.69206,300
Dec 5, 2025236.27238.31233.96237.47236.57256,000
Dec 4, 2025233.38242.34233.38236.08235.18212,300
Dec 3, 2025230.17235.59228.14235.00234.11217,900
Dec 2, 2025228.54230.43226.78228.50227.63139,700
Dec 1, 2025228.62231.14226.17226.44225.58215,600
Nov 28, 2025231.58231.58226.75229.68228.8192,700
Nov 26, 2025226.60230.87226.60227.83226.96318,200
Nov 25, 2025221.76229.62221.63228.16227.29276,600
Nov 24, 2025214.53220.97213.45220.81219.97230,800
Nov 21, 2025200.10218.15200.10214.77213.95387,600
Nov 20, 2025200.57202.40195.23198.57197.82256,200
Nov 19, 2025194.88198.74194.02197.43196.68124,200
Nov 18, 2025193.50196.73192.33195.53194.79168,000
Nov 17, 2025199.71201.42194.92195.97195.23149,200
Nov 14, 2025199.48202.20198.06201.42200.6596,900
Nov 13, 2025203.66204.36199.85200.64199.8894,800
Nov 12, 2025204.30206.45197.97203.22202.45188,300
Nov 11, 2025203.71204.67200.20202.93202.16115,800
Nov 10, 2025203.01204.63200.47204.44203.6693,100
Nov 7, 2025199.85202.98197.85201.50200.73133,900
Nov 6, 2025198.20200.67196.43199.93199.17133,300
Nov 5, 2025202.08204.79198.92200.05199.29146,500