Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Moog Inc Cl A (NY:MOG-A)

211.72 -1.58 (-0.74%)
Streaming Delayed Price Updated: 11:19 AM EDT, Oct 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 08, 2025 210.41 214.59 209.94 213.30 91,877 +4.78(+2.29%)
Oct 07, 2025 211.48 212.25 208.12 208.52 113,760 -2.63(-1.25%)
Oct 06, 2025 208.18 211.75 207.88 211.15 100,960 +2.88(+1.38%)
Oct 03, 2025 205.59 209.25 205.59 208.27 132,033 +1.41(+0.68%)
Oct 02, 2025 207.78 209.69 204.68 206.86 111,483 -1.07(-0.51%)
Oct 01, 2025 205.47 209.17 204.52 207.93 87,516 +0.26(+0.13%)
Sep 30, 2025 201.75 207.96 201.63 207.67 115,979 +6.28(+3.12%)
Sep 29, 2025 203.92 205.73 197.97 201.39 169,011 -3.25(-1.59%)
Sep 26, 2025 206.07 209.05 203.77 204.64 119,927 -0.78(-0.38%)
Sep 25, 2025 202.41 205.91 200.00 205.42 124,094 +3.73(+1.85%)
Sep 24, 2025 201.39 202.38 200.18 201.69 128,312 +0.35(+0.17%)
Sep 23, 2025 199.94 202.63 199.06 201.34 114,884 +1.23(+0.61%)
Sep 22, 2025 195.75 200.88 195.52 200.11 132,623 +3.73(+1.90%)
Sep 19, 2025 201.04 201.04 196.07 196.38 505,982 -3.36(-1.68%)
Sep 18, 2025 194.93 200.24 194.93 199.74 122,970 +3.96(+2.02%)
Sep 17, 2025 198.66 199.79 194.44 195.78 164,294 -3.09(-1.55%)
Sep 16, 2025 198.59 201.74 197.65 198.87 154,943 +1.79(+0.91%)
Sep 15, 2025 196.88 200.51 196.88 197.08 145,944 -0.97(-0.49%)
Sep 12, 2025 199.59 200.96 196.87 198.05 102,818 -3.38(-1.68%)
Sep 11, 2025 196.85 202.19 196.50 201.43 147,961 +4.56(+2.32%)
Sep 10, 2025 192.17 196.87 192.17 196.87 123,941 +5.21(+2.72%)
Sep 09, 2025 193.98 193.98 190.90 191.66 92,033 -2.59(-1.33%)
Sep 08, 2025 193.77 195.88 192.78 194.25 72,647 -0.65(-0.33%)
Sep 05, 2025 196.26 197.50 192.68 194.90 79,687 -1.56(-0.79%)
Sep 04, 2025 193.92 196.46 193.00 196.46 90,956 +3.73(+1.94%)
Sep 03, 2025 195.48 196.07 192.26 192.73 90,242 -3.32(-1.69%)
Sep 02, 2025 193.53 196.78 191.96 196.05 83,203 +0.20(+0.10%)
Aug 29, 2025 198.88 199.46 194.85 195.85 81,368 -2.79(-1.40%)
Aug 28, 2025 199.29 199.29 196.31 198.64 119,128 +0.49(+0.25%)
Aug 27, 2025 199.44 201.00 198.15 198.15 163,945 -0.96(-0.48%)
Aug 26, 2025 197.51 200.06 197.51 199.11 215,893 +1.89(+0.96%)
Aug 25, 2025 198.14 199.46 195.11 197.22 136,640 -0.34(-0.17%)
Aug 22, 2025 194.22 199.94 193.21 197.56 132,350 +4.87(+2.53%)
Aug 21, 2025 190.39 193.96 190.39 192.69 100,466 +1.49(+0.78%)
Aug 20, 2025 191.67 192.35 190.10 191.20 154,029 -0.06(-0.03%)
Aug 19, 2025 191.79 192.92 189.93 191.26 96,096 -0.88(-0.46%)
Aug 18, 2025 190.87 192.76 190.25 192.14 102,151 +1.69(+0.89%)
Aug 15, 2025 191.09 191.66 187.80 190.45 165,394 -0.38(-0.20%)
Aug 14, 2025 193.17 194.41 190.33 190.83 98,433 -3.75(-1.93%)
Aug 13, 2025 195.25 195.25 192.10 194.58 156,815 +0.29(+0.15%)
Aug 12, 2025 189.13 195.15 188.01 194.29 174,375 +6.63(+3.53%)
Aug 11, 2025 189.28 190.44 187.66 187.66 121,284 -1.85(-0.98%)
Aug 08, 2025 190.91 194.09 189.33 189.51 128,221 -0.88(-0.46%)
Aug 07, 2025 196.70 196.73 188.59 190.39 142,302 -3.33(-1.72%)
Aug 06, 2025 193.23 194.00 190.51 193.72 172,294 +0.35(+0.18%)
Aug 05, 2025 195.79 197.84 191.30 193.37 134,819 -2.43(-1.24%)
Aug 04, 2025 192.45 196.56 192.45 195.79 156,315 +4.77(+2.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.