Moog Inc.

MOG-A · NYSE

Prices in USD

Historical prices

Moog Inc. (MOG-A), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Sep 29, 2026387.69395.51383.28387.59387.59380,800
Sep 28, 2026387.05396.29385.30389.96389.96394,800
Sep 25, 2026383.01393.04382.52387.80387.80416,000
Sep 24, 2026373.75388.86373.00382.75382.75267,100
Sep 23, 2026366.35375.91366.35374.98374.98191,800
Sep 22, 2026372.33374.60364.26367.83367.83200,700
Sep 21, 2026368.00371.42364.43369.42369.42274,700
Sep 18, 2026356.38366.98355.01364.64364.64834,600
Sep 17, 2026366.56367.07353.55355.63355.63225,600
Sep 16, 2026358.45366.35355.46359.70359.70197,100
Sep 15, 2026362.41364.31349.71356.70356.70229,900
Sep 14, 2026363.43364.69357.04362.41362.41248,300
Sep 11, 2026374.10374.65361.72367.02367.02274,500
Sep 10, 2026365.04372.70363.51366.72366.72113,000
Sep 9, 2026369.01372.51365.59367.51367.51144,100
Sep 8, 2026372.56377.56368.32369.61369.61216,200
Sep 4, 2026369.82375.61365.81371.68371.68156,100
Sep 3, 2026371.25372.18358.63370.12370.12224,200
Sep 2, 2026368.44371.74363.54365.16365.16295,600
Sep 1, 2026369.26375.50364.49365.03365.03202,100
Aug 31, 2026374.00375.44365.02371.50371.50236,800
Aug 28, 2026383.21383.21373.89374.66374.66136,700
Aug 27, 2026383.83383.83376.55383.23383.23138,300
Aug 26, 2026378.58385.12376.17384.03384.03232,200
Aug 25, 2026384.93387.49375.59376.73376.73170,700