Moog Inc. - MOG-A - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	199.85	201.5	201.5	202.98	197.85	133,902
November 06, 2025	198.2	199.93	199.93	200.67	196.43	133,322
November 05, 2025	202.08	200.05	200.05	204.79	198.92	146,500
November 04, 2025	203.96	202.9	202.9	204.63	201.28	132,800
November 03, 2025	203.83	206.42	206.42	207.62	200.11	152,121
October 31, 2025	208.18	204.85	204.85	210.17	204.12	164,650
October 30, 2025	207.89	208.44	208.44	211.53	204.01	157,600
October 29, 2025	210.85	210.26	210.26	214.88	208.64	125,218
October 28, 2025	210.42	210.62	210.62	213.06	209.05	106,100
October 27, 2025	213.83	211.58	211.58	215	211.33	140,742
October 24, 2025	212.46	212	212	213.51	210.27	130,416
October 23, 2025	204.72	210.72	210.72	210.72	203.53	119,744
October 22, 2025	207.49	203.64	203.64	207.49	203.05	127,000
October 21, 2025	207.59	206.06	206.06	208.85	204.91	151,416
October 20, 2025	204.41	206.26	206.26	209.05	204.25	98,816
October 17, 2025	202.62	203.84	203.84	205.35	201.56	99,819
October 16, 2025	207.98	203.35	203.35	208.98	202.96	145,700
October 15, 2025	208.86	207.89	207.89	214.05	207.13	119,300
October 14, 2025	203.53	206.11	206.11	208.86	202.35	102,100
October 13, 2025	205.61	206.41	206.41	206.98	204.82	86,100
October 10, 2025	210.26	204.11	204.11	212.34	203.79	109,100
October 09, 2025	212.72	210.99	210.99	213.19	210.44	85,500
October 08, 2025	210.41	213.3	213.3	214.59	209.95	91,900
October 07, 2025	211.48	208.52	208.52	212.26	208.12	113,800
October 06, 2025	208.18	211.15	211.15	211.75	207.88	101,000
October 03, 2025	205.59	208.27	208.27	209.26	205.59	132,033
October 02, 2025	207.78	206.86	206.86	209.69	204.68	111,500
October 01, 2025	205.47	207.93	207.93	209.17	204.52	87,516
September 30, 2025	201.75	207.67	207.67	207.96	201.64	116,000
September 29, 2025	203.92	201.39	201.39	205.73	197.97	169,061
September 26, 2025	206.07	204.64	204.64	209.05	203.77	114,716
September 25, 2025	202.41	205.42	205.42	205.91	200	124,100
September 24, 2025	201.39	201.69	201.69	202.38	200.18	128,312
September 23, 2025	199.94	201.34	201.34	202.63	199.06	114,900
September 22, 2025	195.75	200.11	200.11	200.89	195.52	132,623
September 19, 2025	201.04	196.38	196.38	201.04	196.07	506,000
September 18, 2025	194.93	199.74	199.74	200.24	194.93	123,000
September 17, 2025	198.66	195.78	195.78	199.8	194.44	164,300
September 16, 2025	198.59	198.87	198.87	201.74	197.65	154,944
September 15, 2025	196.88	197.08	197.08	200.51	196.88	145,944
September 12, 2025	199.59	198.05	198.05	200.96	196.87	102,818
September 11, 2025	196.85	201.43	201.43	202.19	196.5	148,000
September 10, 2025	192.17	196.87	196.87	196.87	192.17	123,941
September 09, 2025	193.98	191.66	191.66	193.98	190.9	92,035
September 08, 2025	193.77	194.25	194.25	195.88	192.78	72,647
September 05, 2025	196.26	194.9	194.9	197.5	192.68	79,700
September 04, 2025	193.92	196.46	196.46	196.46	193	91,000
September 03, 2025	195.48	192.73	192.73	196.08	192.27	90,243
September 02, 2025	193.53	196.05	196.05	196.78	191.96	83,203
August 29, 2025	198.88	195.85	195.85	199.46	194.85	81,400
August 28, 2025	199.29	198.64	198.64	199.29	196.31	119,128
August 27, 2025	199.44	198.15	198.15	201	198.15	163,945
August 26, 2025	197.51	199.11	199.11	200.07	197.51	215,943
August 25, 2025	198.14	197.22	197.22	199.46	195.11	136,640
August 22, 2025	194.22	197.56	197.56	199.94	193.21	132,400
August 21, 2025	190.39	192.69	192.69	193.96	190.39	100,500
August 20, 2025	191.67	191.2	191.2	192.35	190.1	154,029
August 19, 2025	191.79	191.26	191.26	192.92	189.93	96,100
August 18, 2025	190.87	192.14	192.14	192.76	190.25	102,200
August 15, 2025	191.09	190.45	190.45	191.66	187.8	165,394

Moog Inc. (MOG-A) NYSE