If you invested $1000 in Moog Inc. (MOG-A) 10 years ago, it would be worth $7,129.36 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5,136.78, while $1000 invested 1 year ago would be worth $1,890.27. This corresponds to total returns of 612.94%, 413.68%, 89.03%, respectively, with annualized returns of 21.7%, 38.74%, 89.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 379.4 | 390.19 | 390.19 | 393.17 | 379.4 | 251,067 |
| September 30, 2026 | 387.59 | 381.47 | 381.47 | 391.86 | 380.71 | 349,631 |
| September 29, 2026 | 387.69 | 387.59 | 387.59 | 395.51 | 383.28 | 380,724 |
| September 28, 2026 | 387.05 | 389.96 | 389.96 | 396.29 | 385.3 | 394,783 |
| September 25, 2026 | 383.01 | 387.8 | 387.8 | 393.04 | 382.52 | 413,695 |
| September 24, 2026 | 373.75 | 382.75 | 382.75 | 388.86 | 373 | 261,335 |
| September 23, 2026 | 366.35 | 374.98 | 374.98 | 375.91 | 366.35 | 191,771 |
| September 22, 2026 | 372.33 | 367.83 | 367.83 | 374.6 | 364.26 | 200,607 |
| September 21, 2026 | 368 | 369.42 | 369.42 | 371.42 | 364.43 | 261,231 |
| September 18, 2026 | 356.38 | 364.64 | 364.64 | 366.98 | 355.01 | 834,576 |
| September 17, 2026 | 366.56 | 355.63 | 355.63 | 367.07 | 353.55 | 210,822 |
| September 16, 2026 | 358.45 | 359.7 | 359.7 | 366.35 | 355.46 | 197,085 |
| September 15, 2026 | 362.41 | 356.7 | 356.7 | 364.31 | 349.71 | 229,840 |
| September 11, 2026 | 374.1 | 367.02 | 367.02 | 374.65 | 361.72 | 274,318 |
| September 10, 2026 | 365.04 | 366.72 | 366.72 | 372.7 | 363.51 | 112,950 |
| September 09, 2026 | 369.01 | 367.51 | 367.51 | 372.51 | 365.59 | 140,692 |
| September 08, 2026 | 372.56 | 369.61 | 369.61 | 377.56 | 368.32 | 212,084 |
| September 04, 2026 | 369.82 | 371.68 | 371.68 | 375.61 | 365.81 | 155,939 |
| September 03, 2026 | 371.25 | 370.12 | 370.12 | 372.18 | 358.63 | 214,228 |
| September 02, 2026 | 368.44 | 365.16 | 365.16 | 371.74 | 363.54 | 266,756 |
| September 01, 2026 | 369.26 | 365.03 | 365.03 | 375.5 | 364.49 | 195,834 |
| August 31, 2026 | 374 | 371.5 | 371.5 | 375.44 | 365.02 | 235,298 |
| August 28, 2026 | 383.21 | 374.66 | 374.66 | 383.21 | 373.89 | 136,704 |
| August 27, 2026 | 383.83 | 383.23 | 383.23 | 383.83 | 376.55 | 138,268 |
| August 26, 2026 | 378.58 | 384.03 | 384.03 | 385.12 | 376.17 | 232,195 |
| August 25, 2026 | 384.93 | 376.73 | 376.73 | 387.49 | 375.59 | 170,703 |
| August 24, 2026 | 386.36 | 379.8 | 379.8 | 388.74 | 376.54 | 275,728 |
| August 21, 2026 | 387.36 | 389.14 | 389.14 | 392.56 | 378.99 | 210,043 |
| August 20, 2026 | 405.93 | 381.52 | 381.52 | 406 | 377.66 | 354,904 |
| August 19, 2026 | 440 | 410.94 | 410.94 | 440 | 405.46 | 450,685 |
| August 18, 2026 | 437.96 | 437.71 | 437.71 | 442.75 | 431.71 | 202,617 |
| August 17, 2026 | 443.35 | 445.38 | 445.38 | 448.85 | 439.13 | 244,458 |
| August 14, 2026 | 427.15 | 441.21 | 441.21 | 442.58 | 427.15 | 225,130 |
| August 13, 2026 | 433.79 | 427.16 | 427.16 | 433.79 | 424.55 | 192,383 |
| August 12, 2026 | 421.57 | 428.82 | 428.82 | 430.66 | 411.96 | 198,088 |
| August 11, 2026 | 410.97 | 416.98 | 416.98 | 419.8 | 409.81 | 298,557 |
| August 10, 2026 | 403.57 | 409.75 | 409.75 | 409.8 | 390 | 211,865 |
| August 07, 2026 | 415.66 | 403.11 | 403.11 | 417.73 | 399.77 | 154,933 |
| August 06, 2026 | 411.24 | 411.13 | 411.13 | 421.57 | 406.27 | 258,370 |
| August 05, 2026 | 407.97 | 408.57 | 408.57 | 415.61 | 406.18 | 214,719 |
| August 04, 2026 | 401.99 | 408.79 | 408.79 | 412.3 | 399.95 | 283,572 |
| August 03, 2026 | 386.01 | 395.88 | 395.88 | 404.11 | 380.81 | 366,509 |
| July 31, 2026 | 404.5 | 389.85 | 389.85 | 404.5 | 365.74 | 669,995 |
| July 30, 2026 | 393.38 | 419.25 | 419.25 | 422.87 | 390.11 | 594,420 |
| July 29, 2026 | 412.09 | 389.87 | 389.87 | 420.95 | 385.49 | 402,590 |
| July 28, 2026 | 417.42 | 414.56 | 414.56 | 426.68 | 408.88 | 466,302 |
| July 27, 2026 | 414.47 | 417.42 | 417.42 | 421.22 | 407.43 | 254,988 |
| July 23, 2026 | 401.21 | 409.65 | 409.65 | 414.91 | 401.21 | 256,175 |
| July 22, 2026 | 403.39 | 402.91 | 402.91 | 409.63 | 400.42 | 192,663 |
| July 21, 2026 | 400.44 | 405.38 | 405.38 | 409.64 | 396.21 | 222,699 |
| July 20, 2026 | 401.21 | 395.96 | 395.96 | 406.21 | 394.44 | 278,462 |
| July 17, 2026 | 373.56 | 393.31 | 393.31 | 399.3 | 367.93 | 320,392 |
| July 16, 2026 | 392 | 382.48 | 382.48 | 395.37 | 379.46 | 197,420 |
| July 15, 2026 | 392.18 | 396.19 | 396.19 | 398.69 | 386.43 | 299,921 |
| July 14, 2026 | 396.17 | 391.5 | 391.5 | 406.21 | 388.34 | 222,399 |
| July 13, 2026 | 404.66 | 392 | 392 | 406.42 | 391.26 | 287,386 |
| July 10, 2026 | 409.06 | 407.11 | 407.11 | 410.51 | 398.9 | 163,547 |
| July 09, 2026 | 410.09 | 408.46 | 408.46 | 415.97 | 407.96 | 202,046 |
| July 08, 2026 | 403.66 | 405.92 | 405.92 | 409.98 | 399.15 | 213,549 |
| July 07, 2026 | 420.46 | 412.01 | 412.01 | 428.9 | 406.61 | 275,753 |