Moog Inc (MOG-A) Historical Stock Data
181.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOG-A is up 0.57% a day on average. There have been 18 days where Moog Inc closed green and 12 days where MOG-A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 180.02 | 181.21 | ↑$1.19 (0.66%) | 177.74 | 182.98 | 163.92K |
| 2025-05-07 | 178.93 | 177.13 | ↓$1.80 (-1.01%) | 175.50 | 178.93 | 138.89K |
| 2025-05-06 | 175.02 | 177.09 | ↑$2.07 (1.18%) | 173.66 | 178.22 | 114.50K |
| 2025-05-05 | 175.74 | 177.51 | ↑$1.77 (1.01%) | 173.77 | 179.02 | 151.76K |
| 2025-05-02 | 172.89 | 176.91 | ↑$4.02 (2.33%) | 171.35 | 178.21 | 159.81K |
| 2025-05-01 | 167.98 | 169.55 | ↑$1.57 (0.93%) | 167.26 | 172.12 | 137.39K |
| 2025-04-30 | 165.09 | 167.25 | ↑$2.16 (1.31%) | 162.55 | 167.79 | 158.78K |
| 2025-04-29 | 163.83 | 166.21 | ↑$2.38 (1.45%) | 163.83 | 168.86 | 155.01K |
| 2025-04-28 | 168.17 | 164.72 | ↓$3.45 (-2.05%) | 163.23 | 168.86 | 154.85K |
| 2025-04-25 | 171.94 | 168.52 | ↓$3.42 (-1.99%) | 165.28 | 176.28 | 129.82K |
| 2025-04-24 | 166.63 | 168.88 | ↑$2.25 (1.35%) | 165.69 | 170.67 | 249.08K |
| 2025-04-23 | 168.23 | 166.42 | ↓$1.81 (-1.08%) | 164.91 | 171.28 | 167.95K |
| 2025-04-22 | 162.78 | 162.80 | ↑$0.02 (0.01%) | 159.62 | 163.49 | 137.93K |
| 2025-04-21 | 163.40 | 159.89 | ↓$3.51 (-2.15%) | 157.61 | 164.00 | 126.52K |
| 2025-04-17 | 162.43 | 164.66 | ↑$2.23 (1.37%) | 162.43 | 166.26 | 120.79K |
| 2025-04-16 | 162.28 | 163.32 | ↑$1.04 (0.64%) | 160.69 | 164.02 | 141.71K |
| 2025-04-15 | 163.40 | 164.71 | ↑$1.31 (0.80%) | 162.56 | 166.49 | 118.33K |
| 2025-04-14 | 166.78 | 165.08 | ↓$1.70 (-1.02%) | 161.78 | 166.99 | 122.39K |
| 2025-04-11 | 159.00 | 164.22 | ↑$5.22 (3.28%) | 157.01 | 165.31 | 143.78K |
| 2025-04-10 | 163.97 | 159.91 | ↓$4.06 (-2.48%) | 154.48 | 165.66 | 247.08K |
| 2025-04-09 | 150.63 | 169.67 | ↑$19.04 (12.64%) | 147.28 | 170.67 | 211.23K |
| 2025-04-08 | 155.66 | 150.90 | ↓$4.76 (-3.06%) | 147.95 | 158.29 | 269.97K |
| 2025-04-07 | 145.81 | 153.96 | ↑$8.15 (5.59%) | 143.67 | 156.65 | 284.64K |
| 2025-04-04 | 158.67 | 153.39 | ↓$5.28 (-3.33%) | 150.00 | 158.67 | 284.38K |
| 2025-04-03 | 167.07 | 161.98 | ↓$5.09 (-3.05%) | 161.77 | 170.00 | 130.01K |
| 2025-04-02 | 172.92 | 175.79 | ↑$2.87 (1.66%) | 172.34 | 177.32 | 143.25K |
| 2025-04-01 | 170.28 | 175.54 | ↑$5.26 (3.09%) | 170.28 | 177.13 | 141.29K |
| 2025-03-31 | 169.96 | 173.35 | ↑$3.39 (1.99%) | 166.51 | 173.45 | 211.56K |
| 2025-03-28 | 173.93 | 171.75 | ↓$2.18 (-1.25%) | 169.11 | 174.81 | 167.50K |
| 2025-03-27 | 177.93 | 175.00 | ↓$2.93 (-1.65%) | 173.98 | 178.40 | 147.47K |
Create an account or log in to view more rows.
$MOG-A diamond balls
$MOG-A Like if the Hedgies are fucked
$MOG-A Price target here?
$MOG-A Waiting waiting waiting — you know for what !!! Announcement!!!
$MOG-A keep inchin
$MOG-A TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$MOG-A rocket fuel tanks are full. Gonna shoot to the stars
$MOG-A ugh oh
we heatin back up
$MOG-A Love this stock.
Light taps
$MOG-A HOLDING STRONG FOR ALL OF YOU