Moog Inc.

MOG-A · NYSE

Prices in USD

Historical prices

Moog Inc. (MOG-A), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 6, 2026315.21320.75311.65318.56318.03219,800
May 5, 2026310.68315.00307.16310.68310.16271,600
May 4, 2026299.80307.80296.00307.00306.49304,600
May 1, 2026303.71311.78294.47300.52300.02207,500
Apr 30, 2026303.23306.79300.17301.31300.81266,800
Apr 29, 2026306.69311.86297.70302.02301.52238,600
Apr 28, 2026308.50313.44303.39306.30305.79242,400
Apr 27, 2026313.11314.52300.00307.83307.32309,100
Apr 24, 2026318.95333.59305.74312.91312.39528,700
Apr 23, 2026300.34307.13299.46306.00305.49251,300
Apr 22, 2026311.83311.83295.24297.45296.96272,600
Apr 21, 2026318.00319.31307.00307.86307.35253,300
Apr 20, 2026322.26324.99316.69318.10317.57252,700
Apr 17, 2026317.27325.45317.00322.75322.21328,500
Apr 16, 2026312.16314.78305.37313.96313.44371,900
Apr 15, 2026312.24314.77306.57313.79313.27205,400
Apr 14, 2026314.88316.67311.58313.98313.46182,300
Apr 13, 2026310.94314.85310.33314.47313.95128,600
Apr 10, 2026317.00318.04308.11312.03311.51143,600
Apr 9, 2026312.24321.56312.24318.35317.82268,100
Apr 8, 2026313.09320.47309.83313.25312.73274,100
Apr 7, 2026298.92302.59295.27298.06297.57236,100
Apr 6, 2026290.13299.15289.96298.93298.43221,500
Apr 2, 2026297.65297.99288.89290.02289.54323,500
Apr 1, 2026297.35306.64290.49301.65301.15242,100