Moog Inc Cl A (MOG-A)

423.84
-2.01 (-0.47%)
NYSE· Last Trade: Jun 30th, 11:43 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026428.00430.51421.13423.84358,337423.84
6/29/2026417.14426.04417.14425.85286,493425.85
6/26/2026416.26425.77407.55425.361,275,805425.36
6/25/2026403.66423.37400.72416.26312,359416.26
6/24/2026402.54412.58399.95404.90252,826404.90
6/23/2026397.79412.39395.00402.24254,204402.24
6/22/2026410.00413.40395.00403.30308,154403.30
6/18/2026417.70420.65406.71409.15601,034409.15
6/17/2026401.23412.73396.35411.37221,322411.37
6/16/2026401.79408.34397.61401.31293,708401.31
6/15/2026398.84404.08395.10398.03202,058398.03
6/12/2026407.64409.06393.80395.10222,219395.10
6/11/2026386.12405.87380.11405.44266,651405.44
6/10/2026388.97399.98381.58382.13431,001382.13
6/09/2026375.89386.67365.94385.23347,821385.23
6/08/2026372.42377.99366.00372.26220,283372.26
6/05/2026369.06379.00366.71368.25292,540368.25
6/04/2026374.25379.10370.43371.22222,178371.22
6/03/2026372.87381.37367.30373.94367,442373.94
6/02/2026367.47379.00367.42373.33396,256373.33
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
5/11/2026314.30316.81310.98312.97224,969312.97
5/08/2026318.20319.65313.03314.08205,585314.08
5/07/2026321.22322.21315.23316.29220,851316.29
5/06/2026315.21320.75311.65318.56219,847318.56
5/05/2026310.68310.68307.16310.68271,642310.68
5/04/2026299.80307.80296.00307.00304,565307.00
5/01/2026303.71311.78294.47300.52207,475300.52
4/30/2026303.23306.79300.17301.31266,824301.31
4/29/2026306.69311.86297.70302.02238,682302.02
4/28/2026308.50313.44303.39306.30242,386306.30
4/27/2026313.11314.51300.00307.83309,138307.83
4/24/2026318.95333.59305.74312.91528,849312.91
4/23/2026300.34307.13299.46306.00251,356306.00
4/22/2026311.83311.83295.24297.45272,817297.45
4/21/2026318.00319.31307.00307.86253,287307.86
4/20/2026322.26324.99316.69318.10252,752318.10
4/17/2026317.27325.45317.00322.75328,593322.75
4/16/2026312.16314.78305.37313.96372,215313.96
4/15/2026312.24314.77306.57313.79205,411313.79
4/14/2026314.88316.67311.58313.98182,310313.98
4/13/2026310.94314.85310.33314.47128,718314.47
4/10/2026317.00318.04308.11312.03143,646312.03
4/09/2026312.24321.56312.24318.35268,157318.35
4/08/2026313.09320.47309.83313.25274,149313.25
4/07/2026298.92302.59295.27298.06236,137298.06
4/06/2026290.13299.15289.96298.93221,482298.93
4/02/2026297.65297.99288.89290.02323,800290.02
4/01/2026297.35306.64290.49301.65242,060301.65