Moog Inc Cl A (MOG-A)

243.55
-2.67 (-1.08%)
NYSE · Last Trade: Jan 1st, 11:30 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Moog Inc Cl A (MOG-A)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025246.51246.51243.54243.55111,632243.55
12/30/2025249.58250.25246.03246.22152,893246.22
12/29/2025249.10250.54248.76249.4898,103249.48
12/26/2025252.07252.58249.60251.3775,736251.37
12/24/2025252.52253.29250.58252.6559,597252.65
12/23/2025248.94252.79248.65251.02158,431251.02
12/22/2025248.91250.78247.72248.90221,083248.90
12/19/2025244.24249.55244.24247.63540,943247.63
12/18/2025246.83248.00242.88244.52201,736244.52
12/17/2025245.47247.78242.88243.72208,363243.72
12/16/2025246.14248.01240.99245.56192,443245.56
12/15/2025246.05247.05241.90246.36235,394246.36
12/12/2025249.91250.72243.65244.12225,460244.12
12/11/2025243.08249.31239.86248.86206,965248.86
12/10/2025234.43241.80233.67239.20190,471239.20
12/09/2025236.54238.06233.26234.43242,587234.43
12/08/2025237.37238.68234.79235.30206,284235.30
12/05/2025236.27238.31233.96237.47256,018237.18
12/04/2025233.38242.34233.38236.08212,325235.79
12/03/2025230.17235.59228.14235.00217,877234.71
12/02/2025228.54230.43226.78228.50139,722228.22
12/01/2025228.62231.14226.17226.44215,610226.16
11/28/2025231.58231.58226.75229.6892,700229.40
11/26/2025226.60230.87226.60227.83318,223227.55
11/25/2025221.76229.62221.63228.16276,626227.88
11/24/2025214.53220.97213.45220.81229,746220.54
11/21/2025200.10218.15200.10214.77387,606214.51
11/20/2025200.57202.40195.23198.57256,177198.33
11/19/2025194.88198.74194.02197.43124,178197.19
11/18/2025193.50196.73192.33195.53167,970195.29
11/17/2025199.71201.41194.92195.97149,177195.73
11/14/2025199.48202.20198.06201.4296,859201.17
11/13/2025203.66204.35199.85200.6494,765200.40
11/12/2025204.30206.44197.97203.22188,318202.97
11/11/2025203.71204.67200.20202.93115,787202.68
11/10/2025203.01204.63200.47204.4493,065204.19
11/07/2025199.85202.98197.85201.50133,902201.25
11/06/2025198.20200.67196.43199.93133,322199.69
11/05/2025202.08204.79198.92200.05146,453199.81
11/04/2025203.96204.63201.28202.90132,759202.65
11/03/2025203.83207.62200.11206.42152,121206.17
10/31/2025208.18210.16204.12204.85164,650204.60
10/30/2025207.89211.53204.01208.44157,580208.19
10/29/2025210.85214.88208.64210.26125,218210.00
10/28/2025210.42213.06209.05210.62106,059210.36
10/27/2025213.83215.00211.32211.58140,741211.32
10/24/2025212.46213.50210.26212.00130,416211.74
10/23/2025204.72210.72203.53210.72119,744210.46
10/22/2025207.49207.49203.05203.64126,961203.39
10/21/2025207.59208.85204.91206.06151,416205.81
10/20/2025204.41209.05204.25206.2698,816206.01
10/17/2025202.62205.34201.56203.8499,819203.59
10/16/2025207.98208.98202.96203.35145,672203.10
10/15/2025208.86214.05207.13207.89119,257207.64
10/14/2025203.53208.86202.35206.11102,058205.86
10/13/2025205.61206.97204.82206.4186,087206.16
10/10/2025210.26212.34203.79204.11109,081203.86
10/09/2025212.72213.19210.44210.9985,473210.73
10/08/2025210.41214.59209.94213.3091,877213.04
10/07/2025211.48212.25208.12208.52113,760208.26
10/06/2025208.18211.75207.88211.15100,960210.89
10/03/2025205.59209.25205.59208.27132,033208.02
10/02/2025207.78209.69204.68206.86111,483206.61