Education
About Us
Working with TipRanks
Follow Us
Moog Inc (MOG.A)
NYSE:MOG.A
Time Period
1Y
Events
Historical Prices
Rows:
Oct 24, 2025
212.46
213.51
210.27
212.00
212.00
+0.61%
130,416
0.88
Oct 23, 2025
204.72
210.72
203.53
210.72
210.72
+3.48%
119,744
0.79
Oct 22, 2025
207.49
207.49
203.05
203.64
203.64
-1.17%
126,961
0.83
Oct 21, 2025
207.59
208.85
204.91
206.06
206.06
-0.10%
151,416
0.99
Oct 20, 2025
204.41
209.05
204.25
206.26
206.26
+1.19%
98,816
0.64
Oct 17, 2025
202.62
205.35
201.56
203.84
203.84
+0.24%
99,819
0.64
Oct 16, 2025
207.98
208.98
202.96
203.35
203.35
-2.18%
145,672
0.92
Oct 15, 2025
208.86
214.05
207.13
207.89
207.89
+0.86%
119,257
0.74
Oct 14, 2025
203.53
208.86
202.35
206.11
206.11
-0.15%
102,058
0.62
Oct 13, 2025
205.61
206.98
204.82
206.41
206.41
+1.13%
86,087
0.51
Oct 10, 2025
210.26
212.34
203.79
204.11
204.11
-3.26%
109,081
0.65
Oct 09, 2025
212.72
213.19
210.44
210.99
210.99
-1.08%
85,473
0.50
Oct 08, 2025
210.41
214.59
209.95
213.30
213.30
+2.29%
91,877
0.54
Oct 07, 2025
211.48
212.26
208.12
208.52
208.52
-1.25%
113,760
0.66
Oct 06, 2025
208.18
211.75
207.88
211.15
211.15
+1.38%
100,960
0.58
Oct 03, 2025
205.59
209.26
205.59
208.27
208.27
+0.68%
132,033
0.76
Oct 02, 2025
207.78
209.69
204.68
206.86
206.86
-0.51%
111,483
0.65
Oct 01, 2025
205.47
209.17
204.52
207.93
207.93
+0.13%
87,516
0.50
Sep 30, 2025
201.75
207.96
201.64
207.67
207.67
+3.12%
115,979
0.66
Sep 29, 2025
203.92
205.73
197.97
201.39
201.39
-1.59%
169,061
0.96
Sep 26, 2025
206.07
209.05
203.77
204.64
204.64
-0.38%
114,716
0.63
Sep 25, 2025
202.41
205.91
200.00
205.42
205.42
+1.85%
124,094
0.68
Sep 24, 2025
201.39
202.38
200.18
201.69
201.69
+0.17%
128,312
0.70
Sep 23, 2025
199.94
202.63
199.06
201.34
201.34
+0.61%
114,884
0.62
Sep 22, 2025
195.75
200.89
195.52
200.11
200.11
+1.90%
132,623
0.72
Sep 19, 2025
201.04
201.04
196.07
196.38
196.38
-1.68%
505,982
2.74
Sep 18, 2025
194.93
200.24
194.93
199.74
199.74
+2.02%
122,970
0.66
Sep 17, 2025
198.66
199.80
194.44
195.78
195.78
-1.55%
164,294
0.86
Sep 16, 2025
198.59
201.74
197.65
198.87
198.87
+0.91%
154,944
0.80
Sep 15, 2025
196.88
200.51
196.88
197.08
197.08
-0.49%
145,944
0.74
Sep 12, 2025
199.59
200.96
196.87
198.05
198.05
-1.68%
102,818
0.52
Sep 11, 2025
196.85
202.19
196.50
201.43
201.43
+2.32%
147,961
0.74
Sep 10, 2025
192.17
196.87
192.17
196.87
196.87
+2.72%
123,941
0.61
Sep 09, 2025
193.98
193.98
190.90
191.66
191.66
-1.33%
92,035
0.45
Sep 08, 2025
193.77
195.88
192.78
194.25
194.25
-0.33%
72,647
0.35
Sep 05, 2025
196.26
197.50
192.68
194.90
194.90
-0.79%
79,687
0.39
Sep 04, 2025
193.92
196.46
193.00
196.46
196.46
+1.94%
90,956
0.44
Sep 03, 2025
195.48
196.08
192.27
192.73
192.73
-1.69%
90,242
0.44
Sep 02, 2025
193.53
196.78
191.96
196.05
196.05
+0.10%
83,203
0.40
Aug 29, 2025
198.88
199.46
194.85
195.85
195.85
-1.40%
81,368
0.39
Aug 28, 2025
199.29
199.29
196.31
198.64
198.64
+0.25%
119,128
0.57
Aug 27, 2025
199.44
201.00
198.15
198.15
198.15
-0.48%
163,945
0.79
Aug 26, 2025
197.51
200.07
197.51
199.11
199.11
+0.96%
215,943
1.05
Aug 25, 2025
198.14
199.46
195.11
197.22
197.22
-0.17%
136,640
0.66
Aug 22, 2025
194.22
199.94
193.21
197.56
197.56
+2.53%
132,350
0.64
Aug 21, 2025
190.39
193.96
190.39
192.69
192.69
+0.78%
100,466
0.49
Aug 20, 2025
191.67
192.35
190.10
191.20
191.20
-0.03%
154,029
0.75
Aug 19, 2025
191.79
192.92
189.93
191.26
191.26
-0.46%
96,096
0.47
Aug 18, 2025
190.87
192.76
190.25
192.14
192.14
+0.89%
102,151
0.50
Aug 15, 2025
191.09
191.66
187.80
190.45
190.45
-0.20%
165,394
0.81
Rows: