If you invested $1000 in Moog Inc. (MOG-A) 10 years ago, it would be worth $6,943.97 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5,331.42, while $1000 invested 1 year ago would be worth $1,973.93. This corresponds to total returns of 594.4%, 433.14%, 97.39%, respectively, with annualized returns of 21.37%, 39.76%, 97.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 387.36 | 389.14 | 389.14 | 392.56 | 378.99 | 210,043 |
| August 20, 2026 | 405.93 | 381.52 | 381.52 | 406 | 377.66 | 354,904 |
| August 19, 2026 | 440 | 410.94 | 410.94 | 440 | 405.46 | 450,685 |
| August 18, 2026 | 437.96 | 437.71 | 437.71 | 442.75 | 431.71 | 202,617 |
| August 17, 2026 | 443.35 | 445.38 | 445.38 | 448.85 | 439.13 | 244,458 |
| August 14, 2026 | 427.15 | 441.21 | 441.21 | 442.58 | 427.15 | 225,130 |
| August 13, 2026 | 433.79 | 427.16 | 427.16 | 433.79 | 424.55 | 192,383 |
| August 12, 2026 | 421.57 | 428.82 | 428.82 | 430.66 | 411.96 | 198,088 |
| August 11, 2026 | 410.97 | 416.98 | 416.98 | 419.8 | 409.81 | 298,557 |
| August 10, 2026 | 403.57 | 409.75 | 409.75 | 409.8 | 390 | 211,865 |
| August 07, 2026 | 415.66 | 403.11 | 403.11 | 417.73 | 399.77 | 154,933 |
| August 06, 2026 | 411.24 | 411.13 | 411.13 | 421.57 | 406.27 | 258,370 |
| August 05, 2026 | 407.97 | 408.57 | 408.57 | 415.61 | 406.18 | 214,719 |
| August 04, 2026 | 401.99 | 408.79 | 408.79 | 412.3 | 399.95 | 283,572 |
| August 03, 2026 | 386.01 | 395.88 | 395.88 | 404.11 | 380.81 | 366,509 |
| July 31, 2026 | 404.5 | 389.85 | 389.85 | 404.5 | 365.74 | 669,995 |
| July 30, 2026 | 393.38 | 419.25 | 419.25 | 422.87 | 390.11 | 594,420 |
| July 29, 2026 | 412.09 | 389.87 | 389.87 | 420.95 | 385.49 | 402,590 |
| July 28, 2026 | 417.42 | 414.56 | 414.56 | 426.68 | 408.88 | 466,302 |
| July 27, 2026 | 414.47 | 417.42 | 417.42 | 421.22 | 407.43 | 254,988 |
| July 23, 2026 | 401.21 | 409.65 | 409.65 | 414.91 | 401.21 | 256,175 |
| July 22, 2026 | 403.39 | 402.91 | 402.91 | 409.63 | 400.42 | 192,663 |
| July 21, 2026 | 400.44 | 405.38 | 405.38 | 409.64 | 396.21 | 222,699 |
| July 20, 2026 | 401.21 | 395.96 | 395.96 | 406.21 | 394.44 | 278,462 |
| July 17, 2026 | 373.56 | 393.31 | 393.31 | 399.3 | 367.93 | 320,392 |
| July 16, 2026 | 392 | 382.48 | 382.48 | 395.37 | 379.46 | 197,420 |
| July 15, 2026 | 392.18 | 396.19 | 396.19 | 398.69 | 386.43 | 299,921 |
| July 14, 2026 | 396.17 | 391.5 | 391.5 | 406.21 | 388.34 | 222,399 |
| July 13, 2026 | 404.66 | 392 | 392 | 406.42 | 391.26 | 287,386 |
| July 10, 2026 | 409.06 | 407.11 | 407.11 | 410.51 | 398.9 | 163,547 |
| July 09, 2026 | 410.09 | 408.46 | 408.46 | 415.97 | 407.96 | 202,046 |
| July 08, 2026 | 403.66 | 405.92 | 405.92 | 409.98 | 399.15 | 213,549 |
| July 07, 2026 | 420.46 | 412.01 | 412.01 | 428.9 | 406.61 | 275,753 |
| July 06, 2026 | 418.87 | 424.46 | 424.46 | 427.71 | 417.42 | 296,274 |
| July 02, 2026 | 421.09 | 417.42 | 417.42 | 426.8 | 409.42 | 366,348 |
| July 01, 2026 | 422.93 | 421 | 421 | 428.38 | 416.47 | 334,691 |
| June 30, 2026 | 428 | 423.84 | 423.84 | 430.52 | 421.13 | 358,301 |
| June 29, 2026 | 417.14 | 425.85 | 425.85 | 426.04 | 417.14 | 286,105 |
| June 26, 2026 | 416.26 | 425.36 | 425.36 | 425.77 | 407.55 | 1.28M |
| June 25, 2026 | 403.66 | 416.26 | 416.26 | 423.37 | 400.72 | 312,278 |
| June 24, 2026 | 402.54 | 404.9 | 404.9 | 412.58 | 399.95 | 252,725 |
| June 23, 2026 | 397.79 | 402.24 | 402.24 | 412.39 | 395 | 254,184 |
| June 22, 2026 | 410 | 403.3 | 403.3 | 413.4 | 395 | 308,071 |
| June 18, 2026 | 417.7 | 409.15 | 409.15 | 420.65 | 406.71 | 786,168 |
| June 17, 2026 | 401.23 | 411.37 | 411.37 | 412.73 | 396.35 | 216,384 |
| June 16, 2026 | 401.79 | 401.31 | 401.31 | 408.34 | 397.61 | 256,082 |
| June 15, 2026 | 398.84 | 398.03 | 398.03 | 404.08 | 395.1 | 194,456 |
| June 12, 2026 | 407.64 | 395.1 | 395.1 | 409.06 | 393.8 | 220,367 |
| June 11, 2026 | 386.12 | 405.44 | 405.44 | 405.87 | 380.11 | 263,657 |
| June 10, 2026 | 388.97 | 382.13 | 382.13 | 399.98 | 381.59 | 430,974 |
| June 09, 2026 | 375.89 | 385.23 | 385.23 | 386.67 | 365.94 | 335,776 |
| June 08, 2026 | 372.42 | 372.26 | 372.26 | 377.99 | 366 | 211,462 |
| June 05, 2026 | 369.06 | 368.25 | 368.25 | 379 | 366.71 | 287,670 |
| June 04, 2026 | 374.25 | 371.22 | 371.22 | 379.1 | 370.43 | 222,170 |
| June 03, 2026 | 372.87 | 373.94 | 373.94 | 381.36 | 367.34 | 363,505 |
| June 02, 2026 | 367.47 | 373.33 | 373.33 | 379 | 367.42 | 396,192 |
| June 01, 2026 | 356.33 | 369.05 | 369.05 | 370.86 | 351.5 | 422,309 |
| May 29, 2026 | 357.72 | 359.97 | 359.97 | 361.79 | 353.5 | 519,118 |
| May 28, 2026 | 344.89 | 356.94 | 356.94 | 359.02 | 340.23 | 304,146 |
| May 27, 2026 | 344 | 343.18 | 343.18 | 347.4 | 339.21 | 356,397 |