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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	338.6	345.08	345.08	345.92	337.82	249,883
February 19, 2026	328.6	338.79	338.79	339.33	328.6	263,911
February 18, 2026	326	327.03	327.03	330.08	324.77	263,100
February 17, 2026	324	325.19	325.19	326.5	318.2	210,839
February 13, 2026	323.17	324.63	324.33	329.51	322.35	223,024
February 12, 2026	326.02	323.11	322.81	333.66	320.42	221,800
February 11, 2026	328.12	321.68	321.38	330.69	320.91	208,046
February 10, 2026	323.91	323.07	322.77	324.42	317.82	211,173
February 09, 2026	324.2	325.08	324.78	332	324.2	242,423
February 06, 2026	328.73	324.2	324.2	336.53	322.46	346,230
February 05, 2026	320.11	325.83	325.83	329.98	311.72	248,855
February 04, 2026	335.06	322.03	322.03	336.98	316.56	381,100
February 03, 2026	320.11	324.02	324.02	326	315.56	261,040
February 02, 2026	301.84	315.91	315.91	320.98	301.84	321,906
January 30, 2026	296.17	305.35	305.35	307.86	280	443,499
January 29, 2026	287.76	288	288	292.33	283.96	277,344
January 28, 2026	289.65	286.18	286.18	289.65	283.38	220,447
January 27, 2026	290.47	287.64	287.64	291.06	286.6	166,500
January 26, 2026	291.05	288.61	288.61	292.72	287.98	157,363
January 23, 2026	289.09	291.59	291.59	293.27	286.58	178,600
January 22, 2026	295.82	288.46	288.46	297.02	287.92	241,346
January 21, 2026	288.29	297.01	297.01	297.52	288.08	250,818
January 20, 2026	285.9	286.12	286.12	290.31	283.44	146,875
January 16, 2026	292.37	290.8	290.8	295.09	290.4	199,200
January 15, 2026	285.8	293.04	293.04	294.95	285.8	199,546
January 14, 2026	278.18	284.89	284.89	285.4	277.55	190,740
January 13, 2026	277.85	276.61	276.61	280.81	275.8	122,810
January 12, 2026	272.9	276.3	276.3	276.47	272.65	160,025
January 09, 2026	265.64	272.65	272.65	272.71	265.64	143,100
January 08, 2026	261.33	262.98	262.98	265.97	259.55	192,180
January 07, 2026	259.18	259.55	259.55	261.32	255.25	203,111
January 06, 2026	250.73	257.71	257.71	258.46	248.4	298,620
January 05, 2026	251.17	252.67	252.67	258.42	251	182,958
January 02, 2026	243.66	249.87	249.87	249.92	243.66	134,500
December 31, 2025	246.51	243.55	243.55	246.51	243.54	111,632
December 30, 2025	249.58	246.22	246.22	250.25	246.03	152,900
December 29, 2025	249.1	249.48	249.48	250.55	248.76	98,103
December 26, 2025	252.07	251.37	251.37	252.58	249.6	75,736
December 24, 2025	252.52	252.65	252.65	253.29	250.58	59,600
December 23, 2025	248.94	251.02	251.02	252.79	248.65	158,531
December 22, 2025	248.91	248.65	248.65	251	247.72	160,836
December 19, 2025	244.24	247.63	247.63	249.55	244.24	540,943
December 18, 2025	246.83	244.52	244.52	248	242.89	201,736
December 17, 2025	245.47	243.72	243.72	247.78	242.88	207,400
December 16, 2025	246.14	245.56	245.56	248.02	240.99	192,443
December 15, 2025	246.05	246.36	246.36	247.05	241.9	235,400
December 12, 2025	249.91	244.12	244.12	250.72	243.65	225,460
December 11, 2025	243.08	248.86	248.86	249.32	239.86	207,000
December 10, 2025	234.43	239.2	239.2	241.8	233.67	190,500
December 09, 2025	236.54	234.43	234.43	238.06	233.26	242,600
December 08, 2025	237.37	235.3	235.3	238.68	234.79	206,300
December 05, 2025	236.27	237.47	237.47	238.31	233.96	256,018
December 04, 2025	233.38	236.08	236.08	242.34	233.38	161,150
December 03, 2025	230.17	235	235	235.59	228.14	217,900
December 02, 2025	228.54	228.5	228.5	230.43	226.78	139,722
December 01, 2025	228.62	226.44	226.44	231.14	226.17	215,622
November 28, 2025	231.58	229.68	229.68	231.58	226.75	92,700
November 26, 2025	226.6	227.83	227.83	230.87	226.6	318,223
November 25, 2025	221.76	228.16	228.16	229.62	221.63	276,642
November 24, 2025	214.53	220.81	220.81	220.97	213.45	230,809

Moog Inc. (MOG-A) NYSE