Education
About Us
Working with TipRanks
Follow Us
Moog Inc (MOG.A)
NYSE:MOG.A
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
244.24
249.55
244.24
247.63
247.63
+1.27%
540,943
3.46
Dec 18, 2025
246.83
248.00
242.89
244.52
244.52
+0.33%
201,736
1.25
Dec 17, 2025
245.47
247.78
242.88
243.72
243.72
-0.75%
207,387
1.30
Dec 16, 2025
246.14
248.02
240.99
245.56
245.56
-0.32%
192,443
1.21
Dec 15, 2025
246.05
247.05
241.90
246.36
246.36
+0.92%
235,394
1.49
Dec 12, 2025
249.91
250.72
243.65
244.12
244.12
-1.90%
225,460
1.44
Dec 11, 2025
243.08
249.32
239.86
248.86
248.86
+4.04%
206,970
1.33
Dec 10, 2025
234.43
241.80
233.67
239.20
239.20
+2.03%
190,472
1.23
Dec 09, 2025
236.54
238.06
233.26
234.43
234.43
-0.37%
242,587
1.59
Dec 08, 2025
237.37
238.68
234.79
235.30
235.30
-0.79%
206,284
1.37
Dec 05, 2025
236.27
238.31
233.96
237.47
237.18
+0.71%
256,018
1.73
Dec 04, 2025
233.38
242.34
233.38
236.08
235.79
+0.58%
212,327
1.46
Dec 03, 2025
230.17
235.59
228.14
235.00
234.71
+2.97%
217,877
1.52
Dec 02, 2025
228.54
230.43
226.78
228.50
228.22
+1.03%
139,722
0.98
Dec 01, 2025
228.62
231.14
226.17
226.44
226.16
-1.29%
215,622
1.53
Nov 28, 2025
231.58
231.58
226.75
229.68
229.40
+0.94%
92,700
0.66
Nov 26, 2025
226.60
230.87
226.60
227.83
227.55
-0.02%
318,223
2.31
Nov 25, 2025
221.76
229.62
221.63
228.16
227.88
+3.46%
276,642
2.04
Nov 24, 2025
214.53
220.97
213.45
220.81
220.54
+2.94%
230,809
1.70
Nov 21, 2025
200.10
218.15
200.10
214.77
214.51
+8.29%
387,606
2.95
Nov 20, 2025
200.57
202.40
195.23
198.57
198.33
+0.70%
256,187
1.98
Nov 19, 2025
194.88
198.74
194.02
197.43
197.19
+1.10%
124,178
0.96
Nov 18, 2025
193.50
196.73
192.33
195.53
195.29
-0.10%
167,970
1.30
Nov 17, 2025
199.71
201.42
194.92
195.97
195.73
-2.59%
149,177
1.16
Nov 14, 2025
199.48
202.20
198.06
201.42
201.17
+0.51%
96,859
0.76
Nov 13, 2025
203.66
204.36
199.85
200.64
200.39
-1.15%
94,765
0.73
Nov 12, 2025
204.30
206.45
197.97
203.22
202.97
+0.27%
188,323
1.47
Nov 11, 2025
203.71
204.67
200.20
202.93
202.68
-0.62%
115,787
0.90
Nov 10, 2025
203.01
204.63
200.47
204.44
204.19
+1.58%
93,065
0.72
Nov 07, 2025
199.85
202.98
197.85
201.50
201.25
+0.91%
133,902
1.03
Nov 06, 2025
198.20
200.67
196.43
199.93
199.68
+0.06%
133,322
1.03
Nov 05, 2025
202.08
204.79
198.92
200.05
199.80
-1.28%
146,453
1.13
Nov 04, 2025
203.96
204.63
201.28
202.90
202.65
-1.58%
132,759
1.02
Nov 03, 2025
203.83
207.62
200.11
206.42
206.17
+0.89%
152,121
1.17
Oct 31, 2025
208.18
210.17
204.12
204.85
204.60
-1.60%
164,650
1.27
Oct 30, 2025
207.89
211.53
204.01
208.44
208.18
-0.74%
157,567
1.22
Oct 29, 2025
210.85
214.88
208.64
210.26
210.00
-0.05%
125,218
0.96
Oct 28, 2025
210.42
213.06
209.05
210.62
210.36
-0.33%
106,059
0.79
Oct 27, 2025
213.83
215.00
211.33
211.58
211.32
-0.08%
140,742
1.03
Oct 24, 2025
212.46
213.51
210.27
212.00
211.74
+0.73%
130,416
0.88
Oct 23, 2025
204.72
210.72
203.53
210.72
210.46
+3.60%
119,744
0.79
Oct 22, 2025
207.49
207.49
203.05
203.64
203.39
-1.05%
126,961
0.83
Oct 21, 2025
207.59
208.85
204.91
206.06
205.81
+0.03%
151,416
0.99
Oct 20, 2025
204.41
209.05
204.25
206.26
206.01
+1.31%
98,816
0.64
Oct 17, 2025
202.62
205.35
201.56
203.84
203.59
+0.36%
99,819
0.64
Oct 16, 2025
207.98
208.98
202.96
203.35
203.10
-2.06%
145,672
0.92
Oct 15, 2025
208.86
214.05
207.13
207.89
207.64
+0.99%
119,257
0.74
Oct 14, 2025
203.53
208.86
202.35
206.11
205.86
-0.02%
102,058
0.62
Oct 13, 2025
205.61
206.98
204.82
206.41
206.16
+1.25%
86,087
0.51
Oct 10, 2025
210.26
212.34
203.79
204.11
203.86
-3.14%
109,081
0.65
Rows: