NYSE : MOG.B
Moog Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 349.9501 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 11.10B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Moog Inc. (MOG.B) closed at 349.95 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 | 349.95 | 349.95 | 349.95 | 349.95 | 329 | -0.06% |
| 2026-10-29 | 350.17 | 350.17 | 350.17 | 350.17 | 189 | +0.00% |
| 2026-10-28 | 350.17 | 350.17 | 350.17 | 350.17 | 147 | -1.24% |
| 2026-10-26 | 327.76 | 354.57 | 327.76 | 354.57 | 241 | +5.79% |
| 2026-10-22 | 355 | 355 | 335.16 | 335.16 | 501 | -8.43% |
| 2026-10-21 | 366.03 | 366.03 | 366.03 | 366.03 | 113 | +2.60% |
| 2026-10-15 | 356.74 | 356.74 | 356.74 | 356.74 | 242 | -3.15% |
| 2026-10-09 | 367.74 | 368.34 | 367.546 | 368.34 | 375 | +1.78% |
| 2026-10-07 | 361.9 | 361.9 | 361.9 | 361.9 | 192 | -3.03% |
| 2026-10-06 | 373.21 | 373.21 | 373.21 | 373.21 | 203 | -2.94% |
| 2026-10-05 | 395 | 395 | 384.5 | 384.5 | 483 | -2.52% |
| 2026-10-02 | 396.64 | 396.64 | 394.46 | 394.46 | 1,382 | +0.56% |
| 2026-10-01 | 392.35 | 392.35 | 391.35 | 392.25 | 1,698 | +1.10% |
| 2026-09-30 | 388 | 388 | 388 | 388 | 173 | -2.37% |
| 2026-09-28 | 397.4 | 397.4 | 397.4 | 397.4 | 242 | +1.19% |
| 2026-09-24 | 392.72 | 392.72 | 392.72 | 392.72 | 330 | +2.81% |
| 2026-09-23 | 381.88 | 381.99 | 381.88 | 381.99 | 226 | +1.37% |
| 2026-09-21 | 376.81 | 376.81 | 376.81 | 376.81 | 250 | +4.09% |
| 2026-09-17 | 362 | 362 | 362 | 362 | 145 | -0.94% |
| 2026-09-15 | 365.45 | 365.45 | 365.45 | 365.45 | 139 | -0.14% |
| 2026-09-11 | 365.95 | 365.95 | 365.95 | 365.95 | 214 | -1.12% |
| 2026-09-09 | 370.11 | 370.11 | 370.11 | 370.11 | 224 | -2.20% |
| 2026-09-08 | 375 | 378.45 | 375 | 378.45 | 972 | +1.06% |
| 2026-09-04 | 374.488 | 374.488 | 374.488 | 374.488 | 161 | +1.75% |
| 2026-09-03 | 368.03 | 368.03 | 368.03 | 368.03 | 244 | -1.46% |
| 2026-09-02 | 373.92 | 373.92 | 366.27 | 373.49 | 388 | +0.02% |
| 2026-09-01 | 373.4 | 373.4 | 373.4 | 373.4 | 286 | -0.43% |
| 2026-08-31 | 375 | 375 | 375 | 375 | 183 | -2.60% |
| 2026-08-26 | 385 | 385 | 385 | 385 | 109 | -0.18% |
| 2026-08-25 | 385.71 | 385.71 | 385.71 | 385.71 | 280 | -0.49% |
| 2026-08-24 | 387.62 | 387.62 | 387.62 | 387.62 | 184 | -2.39% |
| 2026-08-21 | 383.89 | 397.095 | 383.89 | 397.095 | 467 | +3.32% |
| 2026-08-20 | 384.335 | 384.335 | 384.335 | 384.335 | 200 | -7.99% |
| 2026-08-19 | 428.07 | 428.07 | 408.8 | 417.7 | 755 | -6.33% |
| 2026-08-18 | 445.95 | 445.95 | 445.95 | 445.95 | 293 | -0.90% |
| 2026-08-17 | 450 | 450 | 450 | 450 | 274 | +9.34% |
| 2026-08-07 | 411.85 | 411.85 | 411.85 | 411.85 | 107 | -0.18% |
| 2026-08-06 | 412.59 | 412.59 | 412.59 | 412.59 | 104 | +5.00% |
| 2026-08-04 | 392.94 | 392.94 | 392.94 | 392.94 | 133 | -1.01% |
| 2026-08-03 | 395.87 | 396.96 | 395.87 | 396.96 | 222 | -0.63% |
| 2026-07-29 | 399.473 | 399.473 | 399.473 | 399.473 | 106 | -6.69% |
| 2026-07-27 | 428.13 | 428.13 | 428.13 | 428.13 | 198 | +6.15% |
| 2026-07-22 | 403 | 403.32 | 403 | 403.32 | 304 | +1.92% |
| 2026-07-16 | 395.72 | 395.72 | 395.72 | 395.72 | 107 | +1.57% |
| 2026-07-14 | 398.35 | 398.35 | 389.6 | 389.6 | 406 | -3.00% |
| 2026-07-13 | 401.66 | 401.66 | 401.66 | 401.66 | 426 | -2.31% |
| 2026-07-10 | 411.16 | 411.16 | 411.16 | 411.16 | 284 | +1.35% |
| 2026-07-08 | 411.725 | 411.725 | 405.32 | 405.675 | 497 | -5.30% |
| 2026-07-06 | 424.265 | 428.395 | 424.265 | 428.395 | 411 | +1.08% |
| 2026-07-01 | 424.82 | 424.82 | 423.82 | 423.82 | 503 | -0.78% |
| 2026-06-30 | 427.16 | 427.16 | 427.16 | 427.16 | 178 | +0.70% |
| 2026-06-26 | 417.14 | 424.2 | 417.14 | 424.2 | 384 | +1.00% |
| 2026-06-25 | 421 | 421 | 416.39 | 420 | 379 | +3.10% |
| 2026-06-24 | 410.855 | 412.485 | 407.37 | 407.37 | 400 | -2.07% |
| 2026-06-22 | 420.07 | 420.07 | 416 | 416 | 492 | -3.38% |
| 2026-06-18 | 415.94 | 430.54 | 408.94 | 430.54 | 3,737 | +4.99% |
| 2026-06-17 | 410.15 | 412.87 | 410.02 | 410.07 | 556 | +2.29% |
| 2026-06-16 | 401.3 | 401.38 | 400.72 | 400.89 | 364 | +0.34% |
| 2026-06-12 | 399.52 | 399.52 | 399.52 | 399.52 | 186 | -0.19% |
| 2026-06-11 | 398 | 400.29 | 398 | 400.29 | 478 | +0.58% |
| 2026-06-10 | 381.46 | 398 | 381.46 | 398 | 440 | +4.83% |
| 2026-06-09 | 377.84 | 379.88 | 373.85 | 379.66 | 810 | +18.55% |
| 2026-06-05 | 366.94 | 376.26 | 320.25 | 320.25 | 327 | -14.02% |
| 2026-06-04 | 372.48 | 372.48 | 372.48 | 372.48 | 226 | -0.27% |
| 2026-06-02 | 375 | 376.66 | 372.17 | 373.5 | 579 | +3.72% |
| 2026-06-01 | 366.395 | 369.99 | 360.1 | 360.1 | 252 | +0.03% |
| 2026-05-29 | 360 | 360 | 360 | 360 | 378 | +0.63% |
| 2026-05-28 | 352.21 | 357.74 | 352.21 | 357.74 | 423 | +3.77% |
| 2026-05-27 | 344.729 | 344.729 | 344.729 | 344.729 | 213 | -0.15% |
| 2026-05-26 | 325 | 347.41 | 325 | 345.26 | 1,009 | +7.56% |
| 2026-05-22 | 321 | 321 | 321 | 321 | 161 | +1.20% |
| 2026-05-21 | 317.1 | 317.18 | 317.1 | 317.18 | 351 | +2.29% |
| 2026-05-18 | 306.66 | 310.08 | 306.66 | 310.08 | 170 | -0.70% |
| 2026-05-13 | 309.93 | 315.83 | 309.93 | 312.27 | 326 | +0.73% |
| 2026-05-12 | 310 | 310 | 310 | 310 | 168 | -3.87% |
| 2026-05-07 | 322.78 | 322.79 | 322.78 | 322.79 | 252 | +0.30% |
| 2026-05-06 | 321.81 | 321.81 | 321.81 | 321.81 | 243 | +3.01% |
| 2026-05-05 | 315.24 | 316.086 | 312.41 | 312.41 | 539 | +3.56% |