Moog Inc.

MOG-A · NYSE

Prices in USD

Historical prices

Moog Inc. (MOG-A), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Mar 31, 2026285.75295.40285.75292.64292.15261,400
Mar 30, 2026290.69290.69282.51283.82283.35331,400
Mar 27, 2026288.99293.07287.20288.39287.91180,500
Mar 26, 2026302.30302.30287.79289.33288.85220,800
Mar 25, 2026303.57308.44302.93305.95305.44224,800
Mar 24, 2026294.39303.33289.59302.26301.76293,700
Mar 23, 2026310.51311.00296.38296.65296.16464,300
Mar 20, 2026304.82305.64289.58291.44290.965,131,700
Mar 19, 2026305.41306.79297.37304.37303.86241,800
Mar 18, 2026305.39313.23305.39308.30307.79181,200
Mar 17, 2026308.33310.14303.49307.03306.52215,400
Mar 16, 2026306.61310.88303.84304.14303.64191,900
Mar 13, 2026307.03309.84299.54301.59301.09220,400
Mar 12, 2026308.68308.85299.26306.38305.87255,200
Mar 11, 2026310.00315.31305.17314.57314.05217,000
Mar 10, 2026315.72321.07312.82314.59314.07307,700
Mar 9, 2026310.70317.72308.45316.08315.56288,400
Mar 6, 2026311.97317.35308.48316.80316.27203,900
Mar 5, 2026336.01336.76313.59319.66319.13198,000
Mar 4, 2026344.01344.01337.18341.00340.43144,300
Mar 3, 2026334.99342.97327.12340.30339.74151,600
Mar 2, 2026338.99354.20338.79345.27344.70212,100
Feb 27, 2026336.21339.99333.13337.43336.87167,900
Feb 26, 2026346.60346.80330.35340.22339.66229,000
Feb 25, 2026350.11350.56339.26346.08345.51219,800