Moog Inc.

MOG-A · NYSE

Prices in USD

Historical prices

Moog Inc. (MOG-A), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jul 20, 2026401.21406.21394.44395.96395.68278,500
Jul 17, 2026373.56399.30367.93393.31393.03320,600
Jul 16, 2026392.00395.37379.46382.48382.21197,400
Jul 15, 2026392.18398.69386.43396.19395.91299,900
Jul 14, 2026396.17406.21388.34391.50391.23224,600
Jul 13, 2026404.66406.42391.26392.00391.72287,400
Jul 10, 2026409.06410.51398.90407.11406.82163,600
Jul 9, 2026410.09415.97407.96408.46408.17202,100
Jul 8, 2026403.66409.98399.15405.92405.63213,600
Jul 7, 2026420.46428.90406.61412.01411.72275,800
Jul 6, 2026418.87427.71417.42424.46424.16296,800
Jul 2, 2026421.09426.80409.42417.42417.13366,400
Jul 1, 2026422.93428.38416.47421.00420.70334,700
Jun 30, 2026428.00430.52421.13423.84423.54358,300
Jun 29, 2026417.14426.04417.14425.85425.55286,400
Jun 26, 2026416.26425.77407.55425.36425.061,275,800
Jun 25, 2026403.66423.37400.72416.26415.97312,300
Jun 24, 2026402.54412.58399.95404.90404.62252,800
Jun 23, 2026397.79412.39395.00402.24401.96254,200
Jun 22, 2026410.00413.40395.00403.30403.02308,100
Jun 18, 2026417.70420.65406.71409.15408.86600,900
Jun 17, 2026401.23412.73396.35411.37411.08221,300
Jun 16, 2026401.79408.34397.61401.31401.03293,700
Jun 15, 2026398.84404.08395.10398.03397.75202,000
Jun 12, 2026407.64409.06393.80395.10394.82222,200