NYSE : MOG.A
Moog Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 350.67 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 11.11B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Moog Inc. (MOG.A) closed at 350.67 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 354.72 | 362.76 | 346.59 | 350.67 | 305,362 | -3.35% |
| 2026-10-29 | 350.05 | 370.15 | 350.05 | 362.81 | 250,228 | +4.41% |
| 2026-10-28 | 355.77 | 359 | 343.795 | 347.48 | 338,686 | -1.71% |
| 2026-10-27 | 359.33 | 359.33 | 349.455 | 353.51 | 271,534 | -1.33% |
| 2026-10-26 | 345.3 | 360.47 | 341.78 | 358.27 | 209,143 | +4.96% |
| 2026-10-23 | 336.17 | 342.26 | 321.09 | 341.34 | 422,403 | -0.11% |
| 2026-10-22 | 363.79 | 363.79 | 331.36 | 341.71 | 455,235 | -6.96% |
| 2026-10-21 | 367.53 | 374.94 | 362.9 | 367.29 | 226,670 | +0.78% |
| 2026-10-20 | 366.05 | 372.675 | 356.39 | 364.43 | 233,392 | -1.44% |
| 2026-10-19 | 369.62 | 373.852 | 366.2 | 369.75 | 176,626 | +0.31% |
| 2026-10-16 | 369.11 | 385.41 | 367.25 | 368.6 | 344,507 | +0.95% |
| 2026-10-15 | 370 | 370 | 356.895 | 365.14 | 263,456 | -1.38% |
| 2026-10-14 | 370.11 | 375.69 | 366.08 | 370.26 | 310,637 | -0.88% |
| 2026-10-13 | 372.6 | 378.03 | 365.38 | 373.56 | 370,284 | +0.48% |
| 2026-10-12 | 363.96 | 372.975 | 363.96 | 371.76 | 287,910 | +2.39% |
| 2026-10-09 | 366.56 | 368.13 | 360.87 | 363.09 | 246,223 | +0.05% |
| 2026-10-08 | 358.09 | 366.69 | 354.21 | 362.92 | 296,428 | +0.70% |
| 2026-10-07 | 369.97 | 373.25 | 356.95 | 360.39 | 349,325 | -4.09% |
| 2026-10-06 | 380.18 | 383.561 | 369.19 | 375.74 | 229,777 | -1.39% |
| 2026-10-05 | 390.98 | 399.41 | 380.48 | 381.04 | 319,368 | -2.98% |
| 2026-10-02 | 396.04 | 399.45 | 390.165 | 392.73 | 268,915 | +0.65% |
| 2026-10-01 | 379.4 | 393.17 | 379.4 | 390.19 | 243,779 | +2.29% |
| 2026-09-30 | 387.59 | 391.856 | 380.71 | 381.47 | 349,606 | -1.58% |
| 2026-09-29 | 387.69 | 395.505 | 383.28 | 387.59 | 374,138 | -0.61% |
| 2026-09-28 | 387.05 | 396.285 | 385.3 | 389.96 | 386,611 | +0.56% |
| 2026-09-25 | 383.01 | 393.035 | 382.52 | 387.8 | 410,042 | +1.32% |
| 2026-09-24 | 373.75 | 388.86 | 373 | 382.75 | 261,328 | +2.07% |
| 2026-09-23 | 366.35 | 375.91 | 366.35 | 374.98 | 190,529 | +1.94% |
| 2026-09-22 | 372.33 | 374.6 | 364.26 | 367.83 | 200,591 | -0.43% |
| 2026-09-21 | 368 | 371.42 | 364.43 | 369.42 | 261,216 | +1.31% |
| 2026-09-18 | 356.38 | 366.98 | 355.01 | 364.64 | 827,330 | +2.53% |
| 2026-09-17 | 366.56 | 367.07 | 353.55 | 355.63 | 210,815 | -1.13% |
| 2026-09-16 | 358.45 | 366.348 | 355.46 | 359.7 | 197,083 | +0.84% |
| 2026-09-15 | 362.41 | 364.31 | 349.71 | 356.7 | 229,732 | -1.58% |
| 2026-09-14 | 363.425 | 364.689 | 357.04 | 362.41 | 248,278 | -1.26% |
| 2026-09-11 | 374.1 | 374.65 | 361.72 | 367.02 | 274,309 | +0.08% |
| 2026-09-10 | 365.04 | 372.7 | 363.51 | 366.72 | 112,946 | -0.21% |
| 2026-09-09 | 369.01 | 372.505 | 365.59 | 367.51 | 140,686 | -0.57% |
| 2026-09-08 | 372.56 | 377.56 | 368.321 | 369.61 | 218,164 | -0.56% |
| 2026-09-04 | 369.82 | 375.61 | 365.81 | 371.68 | 156,062 | +0.42% |
| 2026-09-03 | 371.25 | 372.18 | 358.63 | 370.12 | 224,627 | +1.36% |
| 2026-09-02 | 368.44 | 371.74 | 363.535 | 365.16 | 295,691 | +0.04% |
| 2026-09-01 | 369.26 | 375.5 | 364.49 | 365.03 | 202,195 | -1.74% |
| 2026-08-31 | 374 | 375.44 | 365.02 | 371.5 | 236,835 | -0.84% |
| 2026-08-28 | 383.21 | 383.21 | 373.89 | 374.66 | 136,741 | -2.24% |
| 2026-08-27 | 383.83 | 383.83 | 376.55 | 383.23 | 138,290 | -0.21% |
| 2026-08-26 | 378.58 | 385.115 | 376.17 | 384.03 | 232,288 | +1.94% |
| 2026-08-25 | 384.93 | 387.49 | 375.59 | 376.73 | 170,729 | -0.81% |
| 2026-08-24 | 386.36 | 388.74 | 376.54 | 379.8 | 280,447 | -2.40% |
| 2026-08-21 | 387.36 | 392.56 | 378.99 | 389.14 | 210,089 | +2.00% |
| 2026-08-20 | 405.93 | 406 | 377.655 | 381.52 | 364,726 | -7.16% |
| 2026-08-19 | 440 | 440 | 405.46 | 410.94 | 451,165 | -6.12% |
| 2026-08-18 | 437.96 | 442.745 | 431.71 | 437.71 | 202,715 | -1.72% |
| 2026-08-17 | 443.35 | 448.85 | 439.13 | 445.38 | 250,317 | +0.95% |
| 2026-08-14 | 427.15 | 442.58 | 427.15 | 441.21 | 225,412 | +3.36% |
| 2026-08-13 | 433.79 | 433.79 | 424.55 | 427.16 | 192,468 | -0.39% |
| 2026-08-12 | 421.57 | 430.66 | 411.96 | 428.82 | 208,911 | +2.84% |
| 2026-08-11 | 410.97 | 419.8 | 409.81 | 416.98 | 298,579 | +1.76% |
| 2026-08-10 | 403.57 | 409.8 | 390 | 409.75 | 211,879 | +1.65% |
| 2026-08-07 | 415.66 | 417.727 | 399.77 | 403.11 | 158,473 | -1.95% |
| 2026-08-06 | 411.24 | 421.57 | 406.272 | 411.13 | 260,235 | +0.63% |
| 2026-08-05 | 407.97 | 415.61 | 406.183 | 408.57 | 214,756 | -0.05% |
| 2026-08-04 | 401.99 | 412.296 | 399.95 | 408.79 | 290,526 | +3.26% |
| 2026-08-03 | 386.01 | 404.11 | 380.807 | 395.88 | 366,759 | +1.55% |
| 2026-07-31 | 404.5 | 404.5 | 365.735 | 389.85 | 670,246 | -7.01% |
| 2026-07-30 | 393.38 | 422.87 | 390.11 | 419.25 | 602,958 | +7.54% |
| 2026-07-29 | 412.09 | 420.946 | 385.49 | 389.87 | 402,762 | -5.96% |
| 2026-07-28 | 417.42 | 426.68 | 408.88 | 414.56 | 475,139 | -0.69% |
| 2026-07-27 | 414.47 | 421.223 | 407.433 | 417.42 | 255,029 | +1.78% |
| 2026-07-24 | 412.92 | 416.19 | 407.92 | 410.13 | 167,278 | +0.12% |
| 2026-07-23 | 401.21 | 414.907 | 401.21 | 409.65 | 256,287 | +1.67% |
| 2026-07-22 | 403.39 | 409.63 | 400.42 | 402.91 | 192,716 | -0.61% |
| 2026-07-21 | 400.44 | 409.64 | 396.21 | 405.38 | 222,924 | +2.38% |
| 2026-07-20 | 401.21 | 406.21 | 394.44 | 395.96 | 278,464 | +0.67% |
| 2026-07-17 | 373.56 | 399.3 | 367.93 | 393.31 | 320,675 | +2.83% |
| 2026-07-16 | 392 | 395.37 | 379.46 | 382.48 | 197,452 | -3.46% |
| 2026-07-15 | 392.18 | 398.688 | 386.43 | 396.19 | 300,088 | +1.20% |
| 2026-07-14 | 396.17 | 406.21 | 388.34 | 391.5 | 224,651 | -0.13% |
| 2026-07-13 | 404.66 | 406.42 | 391.26 | 392 | 287,448 | -3.71% |
| 2026-07-10 | 409.06 | 410.505 | 398.9 | 407.11 | 163,577 | -0.33% |
| 2026-07-09 | 410.09 | 415.968 | 407.96 | 408.46 | 202,183 | +0.63% |
| 2026-07-08 | 403.66 | 409.98 | 399.15 | 405.92 | 213,591 | -1.48% |
| 2026-07-07 | 420.46 | 428.9 | 406.61 | 412.01 | 275,853 | -2.93% |
| 2026-07-06 | 418.87 | 427.71 | 417.42 | 424.46 | 296,778 | +1.69% |
| 2026-07-02 | 421.09 | 426.8 | 409.42 | 417.42 | 366,370 | -0.85% |
| 2026-07-01 | 422.93 | 428.38 | 416.47 | 421 | 334,748 | -0.67% |
| 2026-06-30 | 428 | 430.515 | 421.13 | 423.84 | 358,339 | -0.47% |
| 2026-06-29 | 417.14 | 426.04 | 417.14 | 425.85 | 286,532 | +0.12% |
| 2026-06-26 | 416.26 | 425.77 | 407.55 | 425.36 | 1,275,805 | +2.19% |
| 2026-06-25 | 403.66 | 423.37 | 400.72 | 416.26 | 312,360 | +2.81% |
| 2026-06-24 | 402.54 | 412.58 | 399.95 | 404.9 | 252,826 | +0.66% |
| 2026-06-23 | 397.79 | 412.39 | 395 | 402.24 | 254,203 | -0.26% |
| 2026-06-22 | 410 | 413.397 | 395 | 403.3 | 308,158 | -1.43% |
| 2026-06-18 | 417.7 | 420.65 | 406.71 | 409.15 | 601,033 | -0.54% |
| 2026-06-17 | 401.23 | 412.725 | 396.351 | 411.37 | 221,321 | +2.51% |
| 2026-06-16 | 401.79 | 408.34 | 397.605 | 401.31 | 293,711 | +0.82% |
| 2026-06-15 | 398.84 | 404.08 | 395.1 | 398.03 | 202,057 | +0.74% |
| 2026-06-12 | 407.64 | 409.055 | 393.8 | 395.1 | 222,219 | -2.55% |
| 2026-06-11 | 386.12 | 405.87 | 380.11 | 405.44 | 266,652 | +6.10% |
| 2026-06-10 | 388.97 | 399.98 | 381.585 | 382.13 | 431,004 | -0.80% |
| 2026-06-09 | 375.89 | 386.67 | 365.94 | 385.23 | 347,826 | +3.48% |
| 2026-06-08 | 372.42 | 377.99 | 366 | 372.26 | 220,284 | +1.09% |
| 2026-06-05 | 369.06 | 379 | 366.71 | 368.25 | 292,539 | -0.80% |
| 2026-06-04 | 374.25 | 379.1 | 370.425 | 371.22 | 222,178 | -0.73% |
| 2026-06-03 | 372.87 | 381.365 | 367.3 | 373.94 | 367,449 | +0.16% |
| 2026-06-02 | 367.47 | 379 | 367.42 | 373.33 | 396,324 | +1.16% |
| 2026-06-01 | 356.33 | 370.86 | 351.5 | 369.05 | 422,371 | +2.52% |
| 2026-05-29 | 357.72 | 361.79 | 353.5 | 359.97 | 534,321 | +0.85% |
| 2026-05-28 | 344.89 | 359.02 | 340.23 | 356.94 | 304,276 | +4.01% |
| 2026-05-27 | 344 | 347.4 | 339.205 | 343.18 | 356,433 | +0.17% |
| 2026-05-26 | 325.055 | 348.89 | 325 | 342.61 | 652,566 | +7.42% |
| 2026-05-22 | 318.26 | 321.97 | 312.02 | 318.94 | 173,845 | +1.27% |
| 2026-05-21 | 314.03 | 317.89 | 310 | 314.95 | 243,308 | -0.51% |
| 2026-05-20 | 306.54 | 316.78 | 304 | 316.58 | 239,340 | +4.09% |
| 2026-05-19 | 304.05 | 307.59 | 299.78 | 304.15 | 246,579 | -0.67% |
| 2026-05-18 | 304.6 | 309.55 | 304.05 | 306.2 | 138,926 | +0.85% |
| 2026-05-15 | 309.28 | 309.28 | 299.39 | 303.61 | 313,478 | -3.20% |
| 2026-05-14 | 310.09 | 314.99 | 307.83 | 313.64 | 189,521 | +1.87% |
| 2026-05-13 | 308 | 310.82 | 304.45 | 307.89 | 126,319 | -0.01% |
| 2026-05-12 | 313.32 | 313.32 | 303.19 | 307.91 | 146,045 | -1.52% |