Moog Inc (MOG.A)
NYSE:MOG.A
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
317.00
318.04
308.11
312.03
312.03
-1.99%
143,645
0.47
Apr 09, 2026
312.24
321.56
312.24
318.35
318.35
+1.63%
268,157
0.88
Apr 08, 2026
313.09
320.47
309.83
313.25
313.25
+5.10%
274,145
0.91
Apr 07, 2026
298.92
302.59
295.27
298.06
298.06
-0.29%
236,140
0.78
Apr 06, 2026
290.13
299.15
289.96
298.93
298.93
+3.07%
221,481
0.74
Apr 03, 2026
297.65
297.99
288.89
290.02
290.02
0.00%
0
0.00
Apr 02, 2026
297.65
297.99
288.89
290.02
290.02
-3.86%
323,799
1.07
Apr 01, 2026
297.35
306.64
290.49
301.65
301.65
+3.08%
242,061
0.80
Mar 31, 2026
285.75
295.40
285.75
292.64
292.64
+3.11%
261,392
0.88
Mar 30, 2026
290.69
290.69
282.51
283.82
283.82
-1.58%
331,473
1.13
Mar 27, 2026
288.99
293.07
287.20
288.39
288.39
-0.32%
180,539
0.62
Mar 26, 2026
302.30
302.30
287.79
289.33
289.33
-5.43%
220,793
0.76
Mar 25, 2026
303.57
308.44
302.93
305.95
305.95
+1.22%
224,843
0.78
Mar 24, 2026
294.39
303.33
289.59
302.26
302.26
+1.89%
293,731
1.03
Mar 23, 2026
310.51
311.00
296.38
296.65
296.65
+1.79%
464,342
1.67
Mar 20, 2026
304.82
305.64
289.58
291.44
291.44
-4.25%
5,131,726
25.76
Mar 19, 2026
305.41
306.79
297.37
304.37
304.37
-1.27%
240,734
1.21
Mar 18, 2026
305.39
313.23
305.39
308.30
308.30
+0.41%
181,151
0.89
Mar 17, 2026
308.33
310.14
303.49
307.03
307.03
+0.95%
214,647
1.05
Mar 16, 2026
306.61
310.88
303.84
304.14
304.14
+0.85%
191,857
0.94
Mar 13, 2026
307.03
309.84
299.54
301.59
301.59
-1.56%
220,413
1.08
Mar 12, 2026
308.68
308.85
299.26
306.38
306.38
-2.60%
255,201
1.25
Mar 11, 2026
310.00
315.31
305.17
314.57
314.57
>-0.01%
217,040
1.06
Mar 10, 2026
315.72
321.07
312.82
314.59
314.59
-0.47%
307,706
1.52
Mar 09, 2026
310.70
317.72
308.45
316.08
316.08
-0.23%
288,443
1.44
Mar 06, 2026
311.97
317.35
308.48
316.80
316.80
-0.89%
203,917
1.01
Mar 05, 2026
336.01
336.76
313.59
319.66
319.66
-6.26%
197,990
0.98
Mar 04, 2026
344.01
344.01
337.18
341.00
341.00
+0.21%
144,286
0.71
Mar 03, 2026
334.99
342.97
327.12
340.30
340.30
-1.44%
151,581
0.74
Mar 02, 2026
338.99
354.20
338.79
345.27
345.27
+2.32%
212,149
1.04
Feb 27, 2026
336.21
339.99
333.13
337.43
337.43
-0.82%
167,918
0.82
Feb 26, 2026
346.60
346.80
330.35
340.22
340.22
-1.69%
229,042
1.12
Feb 25, 2026
350.11
350.56
339.26
346.08
346.08
-1.01%
219,778
1.09
Feb 24, 2026
343.77
349.93
343.00
349.60
349.60
+1.41%
159,048
0.80
Feb 23, 2026
342.41
347.33
341.58
344.75
344.75
-0.10%
270,024
1.35
Feb 20, 2026
338.60
345.92
337.82
345.08
345.08
+1.86%
249,883
1.25
Feb 19, 2026
328.60
339.33
328.60
338.79
338.79
+3.60%
263,911
1.32
Feb 18, 2026
326.00
330.08
324.78
327.03
327.03
+0.57%
263,070
1.30
Feb 17, 2026
324.00
326.50
318.20
325.19
325.19
+0.27%
210,839
1.04
Feb 16, 2026
323.17
329.51
322.35
324.63
324.33
0.00%
0
0.00
Feb 13, 2026
323.17
329.51
322.35
324.63
324.33
+0.47%
223,024
1.09
Feb 12, 2026
326.02
333.66
320.42
323.11
322.81
+0.44%
221,756
1.09
Feb 11, 2026
328.12
330.69
320.91
321.68
321.38
-0.43%
208,046
1.04
Feb 10, 2026
323.91
324.42
317.82
323.07
322.77
-0.62%
211,173
1.06
Feb 09, 2026
324.20
332.00
324.20
325.08
324.78
+0.27%
242,423
1.22
Feb 06, 2026
328.73
336.53
322.46
324.20
323.90
-0.50%
346,230
1.78
Feb 05, 2026
320.11
329.98
311.72
325.83
325.53
+1.18%
248,855
1.30
Feb 04, 2026
335.06
336.98
316.56
322.03
321.73
-0.61%
381,050
2.03
Feb 03, 2026
320.11
326.00
315.56
324.02
323.72
+2.57%
261,040
1.40
Feb 02, 2026
301.84
320.98
301.84
315.91
315.62
+3.46%
321,906
1.76
Rows: