Moog Inc (MOG-B) Historical Stock Data
214.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOG-B is up 0.06% a day on average. There have been 27 days where Moog Inc closed green and 3 days where MOG-B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 214.95 | 214.95 | ↑$0.00 (0.00%) | 214.95 | 214.95 | 222 |
| 2024-11-15 | 215.62 | 215.62 | ↑$0.00 (0.00%) | 215.62 | 215.62 | 55 |
| 2024-11-14 | 215.67 | 215.62 | ↓$0.05 (-0.02%) | 215.62 | 215.67 | 802 |
| 2024-11-13 | 222.00 | 222.00 | ↑$0.00 (0.00%) | 222.00 | 222.00 | 390 |
| 2024-11-07 | 207.10 | 207.10 | ↑$0.00 (0.00%) | 207.10 | 207.10 | 50 |
| 2024-11-06 | 207.10 | 207.10 | ↑$0.00 (0.00%) | 207.10 | 207.10 | 837 |
| 2024-10-28 | 191.02 | 191.02 | ↑$0.00 (0.00%) | 191.02 | 191.02 | 21 |
| 2024-10-25 | 191.02 | 191.02 | ↑$0.00 (0.00%) | 191.02 | 191.02 | 380 |
| 2024-10-22 | 206.00 | 206.00 | ↑$0.00 (0.00%) | 206.00 | 206.00 | 39 |
| 2024-10-21 | 206.00 | 206.00 | ↑$0.00 (0.00%) | 206.00 | 206.00 | 293 |
| 2024-10-16 | 198.38 | 198.38 | ↑$0.00 (0.00%) | 198.38 | 198.38 | 2 |
| 2024-10-15 | 198.38 | 198.38 | ↑$0.00 (0.00%) | 198.38 | 198.38 | 228 |
| 2024-10-10 | 198.68 | 198.68 | ↑$0.00 (0.00%) | 198.68 | 198.68 | 18 |
| 2024-10-09 | 194.57 | 198.68 | ↑$4.11 (2.11%) | 194.57 | 198.68 | 460 |
| 2024-10-07 | 198.87 | 198.87 | ↑$0.00 (0.00%) | 198.87 | 198.87 | 28 |
| 2024-10-04 | 198.87 | 198.87 | ↑$0.00 (0.00%) | 198.87 | 198.87 | 209 |
| 2024-10-02 | 198.23 | 198.23 | ↑$0.00 (0.00%) | 198.23 | 198.23 | 6 |
| 2024-10-01 | 198.84 | 198.23 | ↓$0.61 (-0.31%) | 198.23 | 198.84 | 1.36K |
| 2024-09-26 | 198.29 | 198.29 | ↑$0.00 (0.00%) | 198.29 | 198.29 | 30 |
| 2024-09-25 | 198.29 | 198.29 | ↑$0.00 (0.00%) | 198.29 | 198.29 | 245 |
| 2024-09-24 | 205.65 | 205.65 | ↑$0.00 (0.00%) | 205.65 | 205.65 | 13 |
| 2024-09-23 | 205.65 | 205.65 | ↑$0.00 (0.00%) | 205.65 | 205.65 | 241 |
| 2024-09-20 | 203.00 | 203.00 | ↑$0.00 (0.00%) | 203.00 | 203.00 | 295 |
| 2024-09-06 | 186.52 | 186.52 | ↑$0.00 (0.00%) | 186.52 | 186.52 | 19 |
| 2024-09-05 | 186.52 | 186.52 | ↑$0.00 (0.00%) | 186.52 | 186.52 | 442 |
| 2024-08-27 | 195.46 | 195.46 | ↑$0.00 (0.00%) | 195.46 | 195.46 | 12 |
| 2024-08-26 | 195.69 | 195.46 | ↓$0.23 (-0.12%) | 195.46 | 195.69 | 768 |
| 2024-08-12 | 186.46 | 186.46 | ↑$0.00 (0.00%) | 186.46 | 186.46 | 193 |
| 2024-08-09 | 186.46 | 186.46 | ↑$0.00 (0.00%) | 186.46 | 186.46 | 171 |
| 2024-08-07 | 173.75 | 173.75 | ↑$0.00 (0.00%) | 173.75 | 173.75 | 7 |
Create an account or log in to view more rows.
$MOG-B who else excited??
$MOG-B R-E-L-A-X Green is coming
$MOG-B all’s I know is buy and hold… no expectations
$MOG-B all in
$MOG-B Here we go!!!
$MOG-B we finna be at the top yo
$MOG-B keep it going
$MOG-B Momentum is building...
$MOG-B no pain no gain
$MOG-B Buy the dip