Moog Inc (MOG-B) Historical Stock Data

169.20 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MOG-B is up 0.00% a day on average. There have been 27 days where Moog Inc closed green and 3 days where MOG-B closed red.

DateOpenCloseChangeLowHighVolume
2025-04-29169.11169.20↑$0.09 (0.05%)169.11169.98797
2025-04-25169.45169.45↑$0.00 (0.00%)169.45169.4531
2025-04-24170.88169.45↓$1.43 (-0.84%)169.45170.88478
2025-04-21166.82166.82↑$0.00 (0.00%)166.82166.8259
2025-04-17166.82166.82↑$0.00 (0.00%)166.82166.82102
2025-04-16160.42160.42↑$0.00 (0.00%)160.42160.42358
2025-04-15167.01167.01↑$0.00 (0.00%)167.01167.01196
2025-04-14165.33167.01↑$1.68 (1.02%)165.33167.01595
2025-04-07153.27153.27↑$0.00 (0.00%)153.27153.2725
2025-04-04152.20153.27↑$1.07 (0.70%)152.20153.27680
2025-04-03162.30162.30↑$0.00 (0.00%)162.30162.30161
2025-03-31171.26171.26↑$0.00 (0.00%)171.26171.2630
2025-03-28170.15171.26↑$1.11 (0.65%)170.15171.26514
2025-03-26180.35180.35↑$0.00 (0.00%)180.35180.3532
2025-03-25181.74180.35↓$1.39 (-0.76%)180.35181.74221
2025-03-20177.80177.80↑$0.00 (0.00%)177.80177.8013
2025-03-19177.80177.80↑$0.00 (0.00%)177.80177.80553
2025-03-17176.72176.72↑$0.00 (0.00%)176.72176.72118
2025-03-14176.72176.72↑$0.00 (0.00%)176.72176.72217
2025-03-13171.18171.18↑$0.00 (0.00%)171.18171.18296
2025-03-12172.17172.17↑$0.00 (0.00%)172.17172.17126
2025-03-11172.17172.17↑$0.00 (0.00%)172.17172.17130
2025-03-10167.92167.92↑$0.00 (0.00%)167.92167.92224
2025-03-06165.82165.82↑$0.00 (0.00%)165.82165.82277
2025-03-05165.82165.82↑$0.00 (0.00%)165.82165.82397
2025-03-04172.44172.44↑$0.00 (0.00%)172.44172.4479
2025-03-03172.44172.44↑$0.00 (0.00%)172.44172.44268
2025-02-28166.54166.54↑$0.00 (0.00%)166.54166.54118
2025-02-27167.74166.54↓$1.20 (-0.72%)166.54168.142.85K
2025-02-26168.34168.34↑$0.00 (0.00%)168.34168.34116
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.