Moog Inc. Class A MOG.A
NYSE · United States · Electronic Technology
$381.47-6.12 (-1.58%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $381.47 | -1.58% | $387.59 | $391.86 | $380.71 | 349.60K |
| 2026-09-29 | $387.59 | -0.61% | $387.69 | $395.51 | $383.28 | 380.80K |
| 2026-09-28 | $389.96 | +0.56% | $387.05 | $396.29 | $385.30 | 394.80K |
| 2026-09-25 | $387.80 | +1.32% | $383.01 | $393.04 | $382.52 | 416.00K |
| 2026-09-24 | $382.75 | +2.07% | $373.75 | $388.86 | $373.00 | 267.10K |
| 2026-09-23 | $374.98 | +1.94% | $366.35 | $375.91 | $366.35 | 191.80K |
| 2026-09-22 | $367.83 | -0.43% | $372.33 | $374.60 | $364.26 | 200.70K |
| 2026-09-21 | $369.42 | +1.31% | $368.00 | $371.42 | $364.43 | 274.70K |
| 2026-09-18 | $364.64 | +2.53% | $356.38 | $366.98 | $355.01 | 834.60K |
| 2026-09-17 | $355.63 | -1.13% | $366.56 | $367.07 | $353.55 | 225.60K |
| 2026-09-16 | $359.70 | +0.84% | $358.45 | $366.35 | $355.46 | 197.10K |
| 2026-09-15 | $356.70 | -1.58% | $362.41 | $364.31 | $349.71 | 229.90K |
| 2026-09-14 | $362.41 | -1.26% | $363.43 | $364.69 | $357.04 | 248.30K |
| 2026-09-11 | $367.02 | +0.08% | $374.10 | $374.65 | $361.72 | 274.50K |
| 2026-09-10 | $366.72 | -0.21% | $365.04 | $372.70 | $363.51 | 113.00K |
| 2026-09-09 | $367.51 | -0.57% | $369.01 | $372.51 | $365.59 | 144.10K |
| 2026-09-08 | $369.61 | -0.56% | $372.56 | $377.56 | $368.32 | 216.20K |
| 2026-09-04 | $371.68 | +0.42% | $369.82 | $375.61 | $365.81 | 156.10K |
| 2026-09-03 | $370.12 | +1.36% | $371.25 | $372.18 | $358.63 | 224.20K |
| 2026-09-02 | $365.16 | +0.04% | $368.44 | $371.74 | $363.54 | 295.60K |
| 2026-09-01 | $365.03 | -1.74% | $369.26 | $375.50 | $364.49 | 202.10K |
| 2026-08-31 | $371.50 | -0.84% | $374.00 | $375.44 | $365.02 | 236.80K |
| 2026-08-28 | $374.66 | -2.24% | $383.21 | $383.21 | $373.89 | 136.70K |
| 2026-08-27 | $383.23 | -0.21% | $383.83 | $383.83 | $376.55 | 138.30K |
| 2026-08-26 | $384.03 | +1.94% | $378.58 | $385.12 | $376.17 | 232.20K |
| 2026-08-25 | $376.73 | -0.81% | $384.93 | $387.49 | $375.59 | 170.70K |
| 2026-08-24 | $379.80 | -2.40% | $386.36 | $388.74 | $376.54 | 280.40K |
| 2026-08-21 | $389.14 | +2.00% | $387.36 | $392.56 | $378.99 | 210.00K |
| 2026-08-20 | $381.52 | -7.16% | $405.93 | $406.00 | $377.66 | 364.60K |
| 2026-08-19 | $410.94 | -6.12% | $440.00 | $440.00 | $405.46 | 450.80K |
| 2026-08-18 | $437.71 | -1.72% | $437.96 | $442.75 | $431.71 | 202.70K |
| 2026-08-17 | $445.38 | +0.95% | $443.35 | $448.85 | $439.13 | 250.30K |
| 2026-08-14 | $441.21 | +3.29% | $427.15 | $442.58 | $427.15 | 225.20K |
| 2026-08-13 | $427.16 | -0.39% | $433.79 | $433.79 | $424.55 | 192.40K |
| 2026-08-12 | $428.82 | +2.84% | $421.57 | $430.66 | $411.96 | 208.90K |
| 2026-08-11 | $416.98 | +1.76% | $410.97 | $419.80 | $409.81 | 298.60K |
| 2026-08-10 | $409.75 | +1.65% | $403.57 | $409.80 | $390.00 | 211.90K |
| 2026-08-07 | $403.11 | -1.95% | $415.66 | $417.73 | $399.77 | 158.50K |
| 2026-08-06 | $411.13 | +0.63% | $411.24 | $421.57 | $406.27 | 260.20K |
| 2026-08-05 | $408.57 | -0.05% | $407.97 | $415.61 | $406.18 | 214.70K |
| 2026-08-04 | $408.79 | +3.26% | $401.99 | $412.30 | $399.95 | 290.50K |
| 2026-08-03 | $395.88 | +1.55% | $386.01 | $404.11 | $380.81 | 366.70K |
| 2026-07-31 | $389.85 | -7.01% | $404.50 | $404.50 | $365.74 | 670.00K |
| 2026-07-30 | $419.25 | +7.54% | $393.38 | $422.87 | $390.11 | 602.90K |
| 2026-07-29 | $389.87 | -5.96% | $412.09 | $420.95 | $385.49 | 402.70K |
| 2026-07-28 | $414.56 | -0.69% | $417.42 | $426.68 | $408.88 | 475.10K |
| 2026-07-27 | $417.42 | +1.78% | $414.47 | $421.22 | $407.43 | 255.00K |
| 2026-07-24 | $410.13 | +0.12% | $412.92 | $416.19 | $407.92 | 167.30K |
| 2026-07-23 | $409.65 | +1.67% | $401.21 | $414.91 | $401.21 | 256.20K |
| 2026-07-22 | $402.91 | -0.61% | $403.39 | $409.63 | $400.42 | 192.70K |
| 2026-07-21 | $405.38 | +2.38% | $400.44 | $409.64 | $396.21 | 222.80K |
| 2026-07-20 | $395.96 | +0.67% | $401.21 | $406.21 | $394.44 | 278.50K |
| 2026-07-17 | $393.31 | +2.83% | $373.56 | $399.30 | $367.93 | 320.60K |
| 2026-07-16 | $382.48 | -3.46% | $392.00 | $395.37 | $379.46 | 197.40K |
| 2026-07-15 | $396.19 | +1.20% | $392.18 | $398.69 | $386.43 | 299.90K |
| 2026-07-14 | $391.50 | -0.13% | $396.17 | $406.21 | $388.34 | 224.60K |
| 2026-07-13 | $392.00 | -3.71% | $404.66 | $406.42 | $391.26 | 287.40K |
| 2026-07-10 | $407.11 | -0.33% | $409.06 | $410.51 | $398.90 | 163.60K |
| 2026-07-09 | $408.46 | +0.63% | $410.09 | $415.97 | $407.96 | 202.10K |
| 2026-07-08 | $405.92 | -1.48% | $403.66 | $409.98 | $399.15 | 213.60K |
| 2026-07-07 | $412.01 | -2.93% | $420.46 | $428.90 | $406.61 | 275.80K |
| 2026-07-06 | $424.46 | +1.69% | $418.87 | $427.71 | $417.42 | 296.80K |
| 2026-07-02 | $417.42 | -0.85% | $421.09 | $426.80 | $409.42 | 366.40K |
| 2026-07-01 | $421.00 | -0.67% | $422.93 | $428.38 | $416.47 | 334.70K |
| 2026-06-30 | $423.84 | -0.47% | $428.00 | $430.52 | $421.13 | 358.30K |
| 2026-06-29 | $425.85 | +0.12% | $417.14 | $426.04 | $417.14 | 286.40K |
| 2026-06-26 | $425.36 | +2.19% | $416.26 | $425.77 | $407.55 | 1.28M |
| 2026-06-25 | $416.26 | +2.81% | $403.66 | $423.37 | $400.72 | 312.30K |
| 2026-06-24 | $404.90 | +0.66% | $402.54 | $412.58 | $399.95 | 252.80K |
| 2026-06-23 | $402.24 | -0.26% | $397.79 | $412.39 | $395.00 | 254.20K |
| 2026-06-22 | $403.30 | -1.43% | $410.00 | $413.40 | $395.00 | 308.10K |
| 2026-06-18 | $409.15 | -0.54% | $417.70 | $420.65 | $406.71 | 600.90K |
| 2026-06-17 | $411.37 | +2.51% | $401.23 | $412.73 | $396.35 | 221.30K |
| 2026-06-16 | $401.31 | +0.82% | $401.79 | $408.34 | $397.61 | 293.70K |
| 2026-06-15 | $398.03 | +0.74% | $398.84 | $404.08 | $395.10 | 202.00K |
| 2026-06-12 | $395.10 | -2.55% | $407.64 | $409.06 | $393.80 | 222.20K |
| 2026-06-11 | $405.44 | +6.10% | $386.12 | $405.87 | $380.11 | 266.60K |
| 2026-06-10 | $382.13 | -0.80% | $388.97 | $399.98 | $381.59 | 431.00K |
| 2026-06-09 | $385.23 | +3.48% | $375.89 | $386.67 | $365.94 | 347.80K |
| 2026-06-08 | $372.26 | +1.09% | $372.42 | $377.99 | $366.00 | 220.30K |
| 2026-06-05 | $368.25 | -0.80% | $369.06 | $379.00 | $366.71 | 292.30K |
| 2026-06-04 | $371.22 | -0.73% | $374.25 | $379.10 | $370.43 | 222.20K |
| 2026-06-03 | $373.94 | +0.16% | $372.87 | $381.37 | $367.30 | 367.40K |
| 2026-06-02 | $373.33 | +1.16% | $367.47 | $379.00 | $367.42 | 396.20K |
| 2026-06-01 | $369.05 | +2.52% | $356.33 | $370.86 | $351.50 | 422.30K |
| 2026-05-29 | $359.97 | +0.85% | $357.72 | $361.79 | $353.50 | 534.30K |
| 2026-05-28 | $356.94 | +4.01% | $344.89 | $359.02 | $340.23 | 304.20K |
| 2026-05-27 | $343.18 | +0.17% | $344.00 | $347.40 | $339.21 | 356.40K |
| 2026-05-26 | $342.61 | +7.42% | $325.06 | $348.89 | $325.00 | 652.50K |
| 2026-05-22 | $318.94 | +1.27% | $318.26 | $321.97 | $312.02 | 173.80K |