Moog Inc.

MOG-A · NYSE

Prices in USD

Historical prices

Moog Inc. (MOG-A), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jan 16, 2026292.37295.09290.40290.80290.05199,200
Jan 15, 2026285.80294.95285.80293.04292.28199,500
Jan 14, 2026278.18285.40277.55284.89284.15190,700
Jan 13, 2026277.85280.81275.67276.61275.90123,000
Jan 12, 2026272.90276.47272.65276.30275.59160,000
Jan 9, 2026265.64272.71265.64272.65271.95143,100
Jan 8, 2026261.33265.97259.55262.98262.30192,100
Jan 7, 2026259.18261.32255.25259.55258.88203,100
Jan 6, 2026250.73258.46248.40257.71257.04298,600
Jan 5, 2026251.17258.42251.00252.67252.02182,900
Jan 2, 2026243.66249.92243.66249.87249.22134,500
Dec 31, 2025246.51246.51243.54243.55242.92111,600
Dec 30, 2025249.58250.25246.03246.22245.58152,900
Dec 29, 2025249.10250.55248.76249.48248.8498,100
Dec 26, 2025252.07252.58249.60251.37250.7275,700
Dec 24, 2025252.52253.29250.58252.65252.0059,600
Dec 23, 2025248.94252.79248.65251.02250.37158,500
Dec 22, 2025248.91250.78247.72248.90248.26221,100
Dec 19, 2025244.24249.55244.24247.63246.99540,800
Dec 18, 2025246.83248.00242.89244.52243.89201,700
Dec 17, 2025245.47247.78242.88243.72243.09207,400
Dec 16, 2025246.14248.02240.99245.56244.93192,400
Dec 15, 2025246.05247.05241.90246.36245.72235,400
Dec 12, 2025249.91250.72243.65244.12243.49225,500
Dec 11, 2025243.08249.32239.86248.86248.22207,000