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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Moog Inc. (MOG-A) NYSE