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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	187.78	187.12	187.12	189.28	186.69	105,582
May 19, 2025	184.14	188.83	188.83	189.4	183	139,800
May 16, 2025	183.94	184.14	184.14	184.99	181.15	112,798
May 15, 2025	182.99	184	184	184.44	182.25	110,300
May 14, 2025	184.41	182.25	182.25	184.74	182.2	107,374
May 13, 2025	186.39	185.18	185.18	187.76	184.97	96,006
May 12, 2025	186.18	184.35	184.35	187.11	182.14	149,400
May 09, 2025	181.61	179.24	179.24	182.45	177.74	73,900
May 08, 2025	180.02	181.21	180.92	182.98	177.74	163,922
May 07, 2025	178.93	177.13	176.85	178.93	175.5	138,900
May 06, 2025	175.02	177.09	176.81	178.22	173.66	114,504
May 05, 2025	175.74	177.51	177.23	179.02	173.77	151,800
May 02, 2025	172.89	176.91	176.91	178.21	171.35	159,808
May 01, 2025	167.98	169.55	169.55	172.12	167.26	137,400
April 30, 2025	165.09	167.25	167.25	167.79	162.55	158,800
April 29, 2025	163.83	166.21	166.21	168.86	163.83	155,013
April 28, 2025	168.17	164.72	164.72	168.86	163.23	154,849
April 25, 2025	171.94	168.52	168.52	176.28	165.28	129,812
April 24, 2025	166.63	168.88	168.88	170.67	165.69	249,100
April 23, 2025	168.23	166.42	166.42	171.28	164.91	168,000
April 22, 2025	162.78	162.8	162.8	163.49	159.62	137,927
April 21, 2025	163.4	159.89	159.89	164	157.61	126,521
April 17, 2025	162.43	164.66	164.66	166.26	162.43	120,800
April 16, 2025	162.28	163.32	163.32	164.02	160.69	141,708
April 15, 2025	163.4	164.71	164.71	166.49	162.56	118,331
April 14, 2025	166.78	165.08	165.08	166.99	161.78	122,400
April 11, 2025	159	164.22	164.22	165.31	157.01	143,777
April 10, 2025	163.97	159.91	159.9	165.66	154.48	234,498
April 09, 2025	150.63	169.67	169.67	170.67	147.28	211,229
April 08, 2025	155.66	150.9	150.9	158.29	147.95	270,000
April 07, 2025	145.81	153.96	153.96	156.65	143.67	284,637
April 04, 2025	158.67	153.39	153.39	158.67	150	284,382
April 03, 2025	167.07	161.98	161.98	170	161.77	130,007
April 02, 2025	172.92	175.79	175.79	177.32	172.34	143,247

Moog Inc. (MOG-A) NYSE