Moog Inc.

MOG-A · NYSE

Prices in USD

Historical prices

Moog Inc. (MOG-A), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Aug 24, 2026386.36388.74376.54379.80379.80280,400
Aug 21, 2026387.36392.56378.99389.14389.14210,000
Aug 20, 2026405.93406.00377.66381.52381.52364,600
Aug 19, 2026440.00440.00405.46410.94410.94450,800
Aug 18, 2026437.96442.75431.71437.71437.71202,700
Aug 17, 2026443.35448.85439.13445.38445.38250,300
Aug 14, 2026427.15442.58427.15441.21441.21225,200
Aug 13, 2026433.79433.79424.55427.16426.86192,400
Aug 12, 2026421.57430.66411.96428.82428.52208,900
Aug 11, 2026410.97419.80409.81416.98416.69298,600
Aug 10, 2026403.57409.80390.00409.75409.46211,900
Aug 7, 2026415.66417.73399.77403.11402.83158,500
Aug 6, 2026411.24421.57406.27411.13410.84260,200
Aug 5, 2026407.97415.61406.18408.57408.28214,700
Aug 4, 2026401.99412.30399.95408.79408.50290,500
Aug 3, 2026386.01404.11380.81395.88395.60366,700
Jul 31, 2026404.50404.50365.74389.85389.58670,000
Jul 30, 2026393.38422.87390.11419.25418.96602,900
Jul 29, 2026412.09420.95385.49389.87389.60402,700
Jul 28, 2026417.42426.68408.88414.56414.27475,100
Jul 27, 2026414.47421.22407.43417.42417.13255,000
Jul 24, 2026412.92416.19407.92410.13409.84167,300
Jul 23, 2026401.21414.91401.21409.65409.36256,200
Jul 22, 2026403.39409.63400.42402.91402.63192,700
Jul 21, 2026400.44409.64396.21405.38405.10222,800