Moog Inc.

MOG-A · NYSE

Prices in USD

Historical prices

Moog Inc. (MOG-A), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jun 11, 2026386.12405.87380.11405.44405.16266,600
Jun 10, 2026388.97399.98381.59382.13381.86431,000
Jun 9, 2026375.89386.67365.94385.23384.96347,800
Jun 8, 2026372.42377.99366.00372.26372.00220,300
Jun 5, 2026369.06379.00366.71368.25367.99292,300
Jun 4, 2026374.25379.10370.43371.22370.96222,200
Jun 3, 2026372.87381.37367.30373.94373.68367,400
Jun 2, 2026367.47379.00367.42373.33373.07396,200
Jun 1, 2026356.33370.86351.50369.05368.79422,300
May 29, 2026357.72361.79353.50359.97359.72534,300
May 28, 2026344.89359.02340.23356.94356.69304,200
May 27, 2026344.00347.40339.21343.18342.94356,400
May 26, 2026325.06348.89325.00342.61342.37652,500
May 22, 2026318.26321.97312.02318.94318.72173,800
May 21, 2026314.03317.89310.00314.95314.73243,200
May 20, 2026306.54316.78304.00316.58316.36239,300
May 19, 2026304.05307.59299.78304.15303.94246,600
May 18, 2026304.60309.55304.05306.20305.98138,800
May 15, 2026309.28309.28299.39303.61303.40313,200
May 14, 2026310.09314.99307.83313.64313.42189,500
May 13, 2026308.00310.82304.45307.89307.67126,300
May 12, 2026313.32313.32303.19307.91307.69146,000
May 11, 2026314.30316.81310.98312.97312.45225,000
May 8, 2026318.20319.65313.03314.08313.56205,500
May 7, 2026321.22322.21315.23316.29315.76220,800