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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	191.09	190.45	190.45	191.66	187.8	165,394
August 14, 2025	193.17	190.83	190.83	194.41	190.33	98,433
August 13, 2025	195.25	194.58	194.58	195.25	192.1	156,815
August 12, 2025	189.13	194.29	194.29	195.15	188.01	174,375
August 11, 2025	189.28	187.66	187.66	190.44	187.66	121,300
August 08, 2025	190.91	189.51	189.51	194.09	189.33	128,221
August 07, 2025	197	190.68	190.39	197.03	188.88	142,100
August 06, 2025	193.52	194.01	193.71	194.3	190.8	172,032
August 05, 2025	196.09	193.66	193.37	198.14	191.59	134,614
August 04, 2025	192.74	196.09	195.79	196.86	192.74	156,100
August 01, 2025	189.74	191.31	191.31	191.45	185.62	156,115
July 31, 2025	197.1	193.58	193.58	198.87	192.54	182,119
July 30, 2025	196.31	198.68	198.68	199.28	194.4	311,621
July 29, 2025	187	195.43	195.43	196.98	186.01	321,962
July 28, 2025	184.01	187.52	187.52	189.93	179.42	820,722
July 25, 2025	191.12	182.56	182.56	191.3	176.28	391,732
July 24, 2025	188.7	185.85	185.85	190.48	185.17	169,325
July 23, 2025	190.36	189.61	189.61	191.59	188.02	213,700
July 22, 2025	190.24	188.15	188.15	191.64	186.42	210,900
July 21, 2025	192.2	190.7	190.7	193.01	190.62	185,100
July 18, 2025	193.26	192.01	192.01	194.95	190.76	219,538
July 17, 2025	189.21	192.91	192.91	194.56	189.21	287,900
July 16, 2025	184.11	186.93	186.93	188.31	184.11	283,300
July 15, 2025	189.04	183.71	183.71	189.23	183.48	321,926
July 14, 2025	184.8	188.94	188.94	189	183.73	195,121
July 11, 2025	185.04	185.06	185.06	185.82	181.95	140,900
July 10, 2025	182.39	183.4	183.4	185.66	182.39	211,845
July 09, 2025	181.94	182.62	182.62	183.83	180.86	151,040
July 08, 2025	181.49	181.16	181.16	184	181.16	153,414
July 07, 2025	184.09	181.49	181.49	186.2	181.49	135,100
July 03, 2025	183.76	185.16	185.16	185.16	183.73	92,300
July 02, 2025	182.33	182.33	182.33	183.6	180.66	259,732
July 01, 2025	179.72	182.52	182.35	184.7	179.72	132,181
June 30, 2025	182.7	180.97	180.97	184.17	180.58	172,000
June 27, 2025	183.49	180.97	180.97	184.08	180.47	410,105
June 26, 2025	178.83	183.77	183.77	184.25	178.8	219,500
June 25, 2025	177.92	177.35	177.35	179.31	177.35	210,841
June 24, 2025	178.57	177.97	177.97	179.11	176.34	141,100
June 23, 2025	175.04	177.8	177.8	178.47	174.83	199,532
June 20, 2025	175.71	174.39	174.39	176.41	173.04	471,100
June 18, 2025	175	174	174	179.03	173.04	322,700
June 17, 2025	173.24	175.59	175.59	175.9	171.11	415,500
June 16, 2025	184	174.34	174.34	184	172.04	290,955
June 13, 2025	179.65	181.52	181.52	183.68	178.16	301,648
June 12, 2025	177.14	180.5	180.5	181.04	175.01	226,647
June 11, 2025	181.03	178.57	178.57	181.17	178.15	226,700
June 10, 2025	186.14	181.03	181.03	186.69	180.19	242,410
June 09, 2025	185.99	185.1	185.1	187.28	184.89	265,000
June 06, 2025	188.95	185.69	185.69	188.95	184.68	107,700
June 05, 2025	184.35	185.17	185.17	187.39	182.48	100,500
June 04, 2025	184.71	184.04	184.04	185.73	183.65	106,500
June 03, 2025	182.56	183.79	183.79	184.86	182.56	105,131
June 02, 2025	185.41	181.73	181.73	185.41	180.54	122,100
May 30, 2025	185.08	185.31	185.31	186.85	182.75	240,842
May 29, 2025	185.11	185.08	185.08	185.14	182.16	105,800
May 28, 2025	187.83	183.17	183.17	188.08	183.17	142,200
May 27, 2025	183.19	186.66	186.66	186.91	181.99	101,000
May 23, 2025	177.88	180.14	180.14	181.05	177.41	123,733
May 22, 2025	181.31	180.69	180.69	181.8	180	92,129
May 21, 2025	185.59	182.38	182.38	186.08	182.02	75,085

Moog Inc. (MOG-A) NYSE