Education
About Us
Working with TipRanks
Follow Us
Moog Inc (MOG.A)
NYSE:MOG.A
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
335.06
336.98
316.56
322.03
322.03
-0.61%
380,365
2.02
Feb 03, 2026
320.11
326.00
315.56
324.02
324.02
+2.57%
261,040
1.40
Feb 02, 2026
301.84
320.98
301.84
315.91
315.91
+3.46%
321,906
1.76
Jan 30, 2026
296.17
307.86
280.00
305.35
305.35
+6.02%
443,499
2.49
Jan 29, 2026
287.76
292.34
283.96
288.00
288.00
+0.59%
277,344
1.57
Jan 28, 2026
289.65
289.81
283.38
286.32
286.32
-0.46%
278,291
1.59
Jan 27, 2026
290.47
291.06
286.60
287.64
287.64
-0.34%
166,476
0.95
Jan 26, 2026
290.94
292.72
287.98
288.61
288.61
-1.02%
157,365
0.91
Jan 23, 2026
289.09
293.27
286.58
291.59
291.59
+1.09%
178,001
1.03
Jan 22, 2026
295.82
297.02
287.92
288.46
288.46
-2.88%
241,346
1.41
Jan 21, 2026
288.29
297.52
288.09
297.01
297.01
+3.81%
250,818
1.48
Jan 20, 2026
285.90
290.31
283.44
286.12
286.12
-1.61%
146,832
0.87
Jan 19, 2026
292.37
295.09
290.40
290.80
290.80
0.00%
0
0.00
Jan 16, 2026
292.37
295.09
290.40
290.80
290.80
-0.76%
199,199
1.17
Jan 15, 2026
285.80
294.95
285.80
293.04
293.04
+2.86%
199,546
1.18
Jan 14, 2026
278.18
285.40
277.55
284.89
284.89
+2.99%
190,740
1.14
Jan 13, 2026
277.85
280.81
275.67
276.61
276.61
+0.11%
123,041
0.74
Jan 12, 2026
272.90
276.47
272.65
276.30
276.30
+1.34%
160,025
0.96
Jan 09, 2026
265.64
272.71
265.64
272.65
272.65
+3.68%
143,084
0.86
Jan 08, 2026
261.33
265.97
259.55
262.98
262.98
+1.32%
192,180
1.17
Jan 07, 2026
259.18
261.32
255.25
259.55
259.55
+0.71%
203,111
1.25
Jan 06, 2026
250.73
258.46
248.40
257.71
257.71
+1.99%
298,620
1.87
Jan 05, 2026
251.17
258.42
251.00
252.67
252.67
+1.12%
182,958
1.16
Jan 02, 2026
243.66
249.92
243.66
249.87
249.87
+2.59%
134,466
0.85
Jan 01, 2026
246.51
246.51
243.54
243.55
243.55
0.00%
0
0.00
Dec 31, 2025
246.51
246.51
243.54
243.55
243.55
-1.08%
111,632
0.70
Dec 30, 2025
249.58
250.25
246.03
246.22
246.22
-1.31%
152,897
0.96
Dec 29, 2025
249.10
250.55
248.76
249.48
249.48
-0.75%
98,103
0.62
Dec 26, 2025
252.07
252.58
249.60
251.37
251.37
-0.51%
75,736
0.48
Dec 25, 2025
252.52
253.29
250.58
252.65
252.65
0.00%
0
0.00
Dec 24, 2025
252.52
253.29
250.58
252.65
252.65
+0.65%
59,597
0.37
Dec 23, 2025
248.94
252.79
248.65
251.02
251.02
+0.85%
158,531
0.98
Dec 22, 2025
248.91
250.78
247.72
248.90
248.90
+0.51%
221,084
1.37
Dec 19, 2025
244.24
249.55
244.24
247.63
247.63
+1.27%
540,943
3.51
Dec 18, 2025
246.83
248.00
242.89
244.52
244.52
+0.33%
201,736
1.32
Dec 17, 2025
245.47
247.78
242.88
243.72
243.72
-0.75%
207,387
1.31
Dec 16, 2025
246.14
248.02
240.99
245.56
245.56
-0.32%
192,443
1.23
Dec 15, 2025
246.05
247.05
241.90
246.36
246.36
+0.92%
235,394
1.51
Dec 12, 2025
249.91
250.72
243.65
244.12
244.12
-1.90%
225,460
1.46
Dec 11, 2025
243.08
249.32
239.86
248.86
248.86
+4.04%
206,970
1.35
Dec 10, 2025
234.43
241.80
233.67
239.20
239.20
+2.03%
190,472
1.25
Dec 09, 2025
236.54
238.06
233.26
234.43
234.43
-0.37%
242,587
1.61
Dec 08, 2025
237.37
238.68
234.79
235.30
235.30
-0.79%
206,284
1.38
Dec 05, 2025
236.27
238.31
233.96
237.47
237.18
+0.59%
256,018
1.74
Dec 04, 2025
233.38
242.34
233.38
236.08
235.79
+0.46%
212,327
1.47
Dec 03, 2025
230.17
235.59
228.14
235.00
234.71
+2.85%
217,877
1.53
Dec 02, 2025
228.54
230.43
226.78
228.50
228.22
+0.91%
139,722
0.99
Dec 01, 2025
228.62
231.14
226.17
226.44
226.16
-1.41%
215,622
1.55
Nov 28, 2025
231.58
231.58
226.75
229.68
229.40
+0.81%
92,700
0.66
Nov 27, 2025
226.60
230.87
226.60
227.83
227.55
0.00%
0
0.00
Rows: