Education
About Us
Working with TipRanks
Follow Us
Moog Inc (MOG.A)
NYSE:MOG.A
Time Period
1Y
Events
Historical Prices
Rows:
May 09, 2025
181.61
182.45
177.74
179.24
179.24
-0.93%
73,875
0.41
May 08, 2025
180.02
182.98
177.74
181.21
180.92
+2.47%
163,922
0.91
May 07, 2025
178.93
178.93
175.50
177.13
176.85
+0.18%
138,886
0.76
May 06, 2025
175.02
178.22
173.66
177.09
176.81
-0.08%
114,504
0.62
May 05, 2025
175.74
179.02
173.77
177.51
177.22
+0.50%
151,759
0.82
May 02, 2025
172.89
178.21
171.35
176.91
176.63
+4.51%
159,808
0.86
May 01, 2025
167.98
172.12
167.26
169.55
169.28
+1.54%
137,390
0.74
Apr 30, 2025
165.09
167.79
162.55
167.25
166.98
+0.79%
158,783
0.84
Apr 29, 2025
163.83
168.86
163.83
166.21
165.94
+1.07%
155,013
0.81
Apr 28, 2025
168.17
168.86
163.23
164.72
164.46
-2.10%
154,849
0.79
Apr 25, 2025
171.94
176.28
165.28
168.52
168.25
-0.05%
129,817
0.65
Apr 24, 2025
166.63
170.67
165.69
168.88
168.61
+1.64%
249,084
1.26
Apr 23, 2025
168.23
171.28
164.91
166.42
166.15
+2.39%
167,954
0.85
Apr 22, 2025
162.78
163.49
159.62
162.80
162.54
+1.98%
137,927
0.70
Apr 21, 2025
163.40
164.00
157.61
159.89
159.63
-2.74%
126,521
0.65
Apr 17, 2025
162.43
166.26
162.43
164.66
164.40
+0.98%
120,789
0.62
Apr 16, 2025
162.28
164.02
160.69
163.32
163.06
-0.68%
141,708
0.73
Apr 15, 2025
163.40
166.49
162.56
164.71
164.45
-0.06%
118,331
0.60
Apr 14, 2025
166.78
166.99
161.78
165.08
164.82
+0.68%
122,392
0.63
Apr 11, 2025
159.00
165.31
157.01
164.22
163.96
+2.86%
143,777
0.73
Apr 10, 2025
163.97
165.66
154.48
159.91
159.65
-5.60%
247,082
1.28
Apr 09, 2025
150.63
170.67
147.28
169.67
169.40
+12.62%
211,229
1.10
Apr 08, 2025
155.66
158.29
147.95
150.90
150.66
-1.83%
269,973
1.42
Apr 07, 2025
145.81
156.65
143.67
153.96
153.71
+0.53%
284,637
1.52
Apr 04, 2025
158.67
158.67
150.00
153.39
153.14
-5.15%
284,382
1.54
Apr 03, 2025
167.07
170.00
161.77
161.98
161.72
-7.71%
130,007
0.70
Apr 02, 2025
172.92
177.32
172.34
175.79
175.51
+0.30%
143,247
0.77
Apr 01, 2025
170.28
177.13
170.28
175.54
175.26
+1.43%
141,290
0.77
Mar 31, 2025
169.96
173.45
166.51
173.35
173.07
+1.09%
211,558
1.16
Mar 28, 2025
173.93
174.81
169.11
171.75
171.48
-1.70%
167,498
0.92
Mar 27, 2025
177.93
178.40
173.98
175.00
174.72
-1.63%
147,468
0.81
Mar 26, 2025
182.24
182.24
176.52
178.19
177.90
-1.56%
126,373
0.67
Mar 25, 2025
181.90
181.90
179.46
181.31
181.02
+0.25%
128,436
0.68
Mar 24, 2025
178.25
181.20
177.91
181.14
180.85
+3.57%
160,371
0.84
Mar 21, 2025
173.53
175.48
171.16
175.17
174.89
+0.16%
833,438
4.62
Mar 20, 2025
173.93
176.65
173.57
175.17
174.89
-0.70%
131,689
0.73
Mar 19, 2025
177.05
178.01
174.32
176.68
176.40
+0.81%
193,199
1.07
Mar 18, 2025
174.56
175.66
172.90
175.54
175.26
-0.32%
143,967
0.80
Mar 17, 2025
175.72
176.94
174.55
176.39
176.11
-0.15%
158,613
0.88
Mar 14, 2025
174.51
177.28
172.81
176.94
176.66
+3.04%
108,190
0.60
Mar 13, 2025
172.52
174.64
170.04
172.00
171.72
-0.57%
146,504
0.82
Mar 12, 2025
174.81
174.91
171.30
173.26
172.98
+0.28%
169,503
0.95
Mar 11, 2025
170.84
175.00
168.55
173.06
172.78
+1.71%
206,397
1.17
Mar 10, 2025
166.03
171.90
166.03
170.43
170.16
+0.41%
235,691
1.34
Mar 07, 2025
165.02
170.21
163.71
170.00
169.73
+2.40%
211,877
1.21
Mar 06, 2025
162.76
167.82
162.05
166.29
166.02
+0.46%
204,310
1.17
Mar 05, 2025
162.85
166.35
162.36
165.80
165.53
+2.30%
154,885
0.90
Mar 04, 2025
164.46
165.35
160.35
162.33
162.07
-2.50%
186,896
1.09
Mar 03, 2025
172.14
172.32
165.65
166.76
166.49
-2.03%
189,959
1.12
Feb 28, 2025
167.92
170.83
166.17
170.49
170.22
+1.89%
168,261
0.99
Rows: