Moog Inc Cl A (MOG-A)

369.05
+0.00 (0.00%)
NYSE· Last Trade: Jun 2nd, 6:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Moog Inc Cl A (MOG-A)

DateOpenHighLowCloseVolumeAdjusted Close
6/01/2026356.33370.86351.50369.05422,370369.05
5/29/2026357.72361.79353.50359.97534,322359.97
5/28/2026344.89359.02340.23356.94304,276356.94
5/27/2026344.00347.40339.20343.18356,431343.18
5/26/2026325.05348.89325.00342.61652,521342.61
5/22/2026318.26321.97312.02318.94173,845318.94
5/21/2026314.03317.89310.00314.95243,299314.95
5/20/2026306.54316.78304.00316.58239,340316.58
5/19/2026304.05307.59299.78304.15246,579304.15
5/18/2026304.60309.55304.05306.20138,825306.20
5/15/2026309.28309.28299.39303.61313,479303.61
5/14/2026310.09314.99307.83313.64189,522313.64
5/13/2026308.00310.82304.45307.89126,320307.89
5/12/2026313.32313.32303.19307.91146,046307.91
5/11/2026314.30316.81310.98312.97224,969312.67
5/08/2026318.20319.65313.03314.08205,585313.78
5/07/2026321.22322.21315.23316.29220,851315.99
5/06/2026315.21320.75311.65318.56219,847318.25
5/05/2026310.68310.68307.16310.68271,642310.38
5/04/2026299.80307.80296.00307.00304,565306.71
5/01/2026303.71311.78294.47300.52207,475300.23
4/30/2026303.23306.79300.17301.31266,824301.02
4/29/2026306.69311.86297.70302.02238,682301.73
4/28/2026308.50313.44303.39306.30242,386306.01
4/27/2026313.11314.51300.00307.83309,138307.54
4/24/2026318.95333.59305.74312.91528,849312.61
4/23/2026300.34307.13299.46306.00251,356305.71
4/22/2026311.83311.83295.24297.45272,817297.17
4/21/2026318.00319.31307.00307.86253,287307.56
4/20/2026322.26324.99316.69318.10252,752317.80
4/17/2026317.27325.45317.00322.75328,593322.44
4/16/2026312.16314.78305.37313.96372,215313.66
4/15/2026312.24314.77306.57313.79205,411313.49
4/14/2026314.88316.67311.58313.98182,310313.68
4/13/2026310.94314.85310.33314.47128,718314.17
4/10/2026317.00318.04308.11312.03143,646311.73
4/09/2026312.24321.56312.24318.35268,157318.05
4/08/2026313.09320.47309.83313.25274,149312.95
4/07/2026298.92302.59295.27298.06236,137297.77
4/06/2026290.13299.15289.96298.93221,482298.64
4/02/2026297.65297.99288.89290.02323,800289.74
4/01/2026297.35306.64290.49301.65242,060301.36
3/31/2026285.75295.40285.75292.64261,387292.36
3/30/2026290.69290.69282.51283.82331,452283.55
3/27/2026288.99293.07287.20288.39180,540288.11
3/26/2026302.30302.30287.79289.33220,798289.05
3/25/2026303.57308.44302.93305.95224,843305.66
3/24/2026294.39303.33289.59302.26293,731301.97
3/23/2026310.51311.00296.38296.65464,346296.37
3/20/2026304.82305.63289.58291.445,131,815291.16
3/19/2026305.41306.79297.37304.37241,760304.08
3/18/2026305.39313.23305.39308.30181,152308.00
3/17/2026308.33310.14303.49307.03215,447306.74
3/16/2026306.61310.88303.84304.14191,866303.85
3/13/2026307.03309.83299.54301.59220,444301.30
3/12/2026308.68308.85299.26306.38255,202306.09
3/11/2026310.00315.31305.17314.57217,046314.27
3/10/2026315.72321.07312.82314.59307,712314.29
3/09/2026310.70317.72308.45316.08288,448315.78
3/06/2026311.97317.35308.48316.80203,918316.50
3/05/2026336.01336.76313.59319.66197,980319.35
3/04/2026344.01344.01337.18341.00144,280340.67
3/03/2026334.99342.96327.12340.30151,579339.97
3/02/2026338.99354.20338.79345.27212,144344.94