Moog Inc. (MOG.A)
NYSE:MOG.A
Want to see MOG.A full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
318.26
321.97
312.02
318.94
318.94
+1.27%
173,845
0.55
May 21, 2026
314.03
317.89
310.00
314.95
314.95
-0.51%
243,308
0.77
May 20, 2026
306.54
316.78
304.00
316.58
316.58
+4.09%
239,340
0.76
May 19, 2026
304.05
307.59
299.78
304.15
304.15
-0.67%
246,579
0.78
May 18, 2026
304.60
309.55
304.05
306.20
306.20
+0.85%
138,926
0.44
May 15, 2026
309.28
309.28
299.39
303.61
303.61
-3.20%
313,478
1.00
May 14, 2026
310.09
314.99
307.83
313.64
313.64
+1.87%
189,521
0.61
May 13, 2026
308.00
310.82
304.45
307.89
307.89
>-0.01%
126,319
0.40
May 12, 2026
313.32
313.32
303.19
307.91
307.91
-1.52%
146,045
0.46
May 11, 2026
314.30
316.81
310.98
312.97
312.67
-0.35%
224,971
0.72
May 08, 2026
318.20
319.65
313.03
314.08
313.78
-0.70%
205,585
0.65
May 07, 2026
321.22
322.21
315.23
316.29
315.99
-0.71%
220,851
0.70
May 06, 2026
315.21
320.75
311.65
318.56
318.25
+2.54%
219,847
0.69
May 05, 2026
310.68
315.00
307.16
310.68
310.38
+1.20%
271,642
0.86
May 04, 2026
299.80
307.80
296.00
307.00
306.71
+2.16%
304,597
0.96
May 01, 2026
303.71
311.78
294.47
300.52
300.23
-0.26%
207,475
0.65
Apr 30, 2026
303.23
306.79
300.17
301.31
301.02
-0.23%
266,954
0.84
Apr 29, 2026
306.69
311.86
297.70
302.02
301.73
-1.40%
238,785
0.74
Apr 28, 2026
308.50
313.44
303.39
306.30
306.01
-0.50%
242,448
0.75
Apr 27, 2026
313.11
314.52
300.00
307.83
307.53
-1.62%
309,140
0.96
Apr 24, 2026
318.95
333.59
305.74
312.91
312.61
+2.26%
528,848
1.67
Apr 23, 2026
300.34
307.13
299.46
306.00
305.71
+2.87%
251,626
0.80
Apr 22, 2026
311.83
311.83
295.24
297.45
297.16
-3.38%
272,819
0.87
Apr 21, 2026
318.00
319.31
307.00
307.86
307.56
-3.22%
253,337
0.81
Apr 20, 2026
322.26
324.99
316.69
318.10
317.80
-1.44%
252,768
0.81
Apr 17, 2026
317.27
325.45
317.00
322.75
322.44
+2.80%
328,593
1.06
Apr 16, 2026
312.16
314.78
305.37
313.96
313.66
+0.05%
372,321
1.22
Apr 15, 2026
312.24
314.77
306.57
313.79
313.49
-0.06%
205,411
0.67
Apr 14, 2026
314.88
316.67
311.58
313.98
313.68
-0.16%
182,309
0.60
Apr 13, 2026
310.94
314.85
310.33
314.47
314.17
+0.78%
128,716
0.42
Apr 10, 2026
317.00
318.04
308.11
312.03
311.73
-1.99%
143,645
0.47
Apr 09, 2026
312.24
321.56
312.24
318.35
318.04
+1.63%
268,157
0.88
Apr 08, 2026
313.09
320.47
309.83
313.25
312.95
+5.10%
274,153
0.91
Apr 07, 2026
298.92
302.59
295.27
298.06
297.77
-0.29%
236,140
0.78
Apr 06, 2026
290.13
299.15
289.96
298.93
298.64
+3.07%
221,481
0.74
Apr 03, 2026
297.65
297.99
288.89
290.02
289.74
0.00%
0
0.00
Apr 02, 2026
297.65
297.99
288.89
290.02
289.74
-3.86%
323,799
1.07
Apr 01, 2026
297.35
306.64
290.49
301.65
301.36
+3.08%
242,061
0.80
Mar 31, 2026
285.75
295.40
285.75
292.64
292.36
+3.11%
261,392
0.88
Mar 30, 2026
290.69
290.69
282.51
283.82
283.55
-1.58%
331,473
1.13
Mar 27, 2026
288.99
293.07
287.20
288.39
288.11
-0.32%
180,540
0.61
Mar 26, 2026
302.30
302.30
287.79
289.33
289.05
-5.43%
220,798
0.76
Mar 25, 2026
303.57
308.44
302.93
305.95
305.66
+1.22%
224,843
0.78
Mar 24, 2026
294.39
303.33
289.59
302.26
301.97
+1.89%
293,731
1.03
Mar 23, 2026
310.51
311.00
296.38
296.65
296.37
+1.79%
464,345
1.67
Mar 20, 2026
304.82
305.64
289.58
291.44
291.16
-4.25%
5,131,747
25.76
Mar 19, 2026
305.41
306.79
297.37
304.37
304.08
-1.27%
241,766
1.22
Mar 18, 2026
305.39
313.23
305.39
308.30
308.00
+0.41%
181,151
0.89
Mar 17, 2026
308.33
310.14
303.49
307.03
306.74
+0.95%
215,447
1.05
Mar 16, 2026
306.61
310.88
303.84
304.14
303.85
+0.85%
191,875
0.94
Rows: