Moog Inc (MOG-A) Historical Stock Data
191.82 ↑0.46 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOG-A is down -0.84% a day on average. There have been 7 days where Moog Inc closed green and 23 days where MOG-A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 188.46 | 191.82 | ↑$3.36 (1.78%) | 188.46 | 193.82 | 529.02K |
| 2024-12-19 | 191.51 | 191.36 | ↓$0.15 (-0.08%) | 190.00 | 194.14 | 211.49K |
| 2024-12-18 | 200.00 | 188.27 | ↓$11.73 (-5.87%) | 187.09 | 200.33 | 222.13K |
| 2024-12-17 | 200.56 | 198.44 | ↓$2.12 (-1.06%) | 197.93 | 203.41 | 221.29K |
| 2024-12-16 | 203.35 | 203.26 | ↓$0.09 (-0.04%) | 200.38 | 205.82 | 170.56K |
| 2024-12-13 | 204.69 | 202.73 | ↓$1.96 (-0.96%) | 201.81 | 208.09 | 130.92K |
| 2024-12-12 | 210.06 | 205.14 | ↓$4.92 (-2.34%) | 204.92 | 210.31 | 113.51K |
| 2024-12-11 | 212.52 | 210.71 | ↓$1.81 (-0.85%) | 209.58 | 213.20 | 153.04K |
| 2024-12-10 | 211.76 | 209.74 | ↓$2.02 (-0.95%) | 207.63 | 211.76 | 110.05K |
| 2024-12-09 | 216.03 | 210.16 | ↓$5.87 (-2.72%) | 209.15 | 216.03 | 141.49K |
| 2024-12-06 | 217.63 | 214.76 | ↓$2.87 (-1.32%) | 213.24 | 217.96 | 82.12K |
| 2024-12-05 | 217.43 | 215.72 | ↓$1.71 (-0.79%) | 215.41 | 218.78 | 110.37K |
| 2024-12-04 | 219.35 | 218.79 | ↓$0.56 (-0.26%) | 216.90 | 220.09 | 177.71K |
| 2024-12-03 | 222.64 | 218.08 | ↓$4.56 (-2.05%) | 217.81 | 223.80 | 209.38K |
| 2024-12-02 | 222.70 | 221.88 | ↓$0.82 (-0.37%) | 217.30 | 223.28 | 122.74K |
| 2024-11-29 | 223.65 | 221.27 | ↓$2.38 (-1.06%) | 218.77 | 223.65 | 64.12K |
| 2024-11-27 | 222.74 | 219.98 | ↓$2.76 (-1.24%) | 218.03 | 225.36 | 75.25K |
| 2024-11-26 | 223.00 | 223.87 | ↑$0.87 (0.39%) | 222.26 | 226.44 | 94.71K |
| 2024-11-25 | 224.98 | 224.02 | ↓$0.96 (-0.43%) | 223.60 | 227.39 | 225.99K |
| 2024-11-22 | 221.12 | 222.56 | ↑$1.44 (0.65%) | 219.24 | 223.53 | 124.61K |
| 2024-11-21 | 218.97 | 220.32 | ↑$1.35 (0.62%) | 217.05 | 222.44 | 81.42K |
| 2024-11-20 | 218.79 | 217.08 | ↓$1.71 (-0.78%) | 213.87 | 218.79 | 74.95K |
| 2024-11-19 | 216.72 | 218.19 | ↑$1.47 (0.68%) | 214.36 | 218.44 | 124.81K |
| 2024-11-18 | 214.44 | 217.92 | ↑$3.48 (1.62%) | 210.51 | 218.66 | 116.88K |
| 2024-11-15 | 219.01 | 214.58 | ↓$4.43 (-2.02%) | 213.37 | 219.01 | 157.91K |
| 2024-11-14 | 222.77 | 217.57 | ↓$5.20 (-2.33%) | 215.92 | 222.77 | 126.92K |
| 2024-11-13 | 225.25 | 221.21 | ↓$4.04 (-1.79%) | 220.21 | 227.92 | 155.89K |
| 2024-11-12 | 226.04 | 222.67 | ↓$3.37 (-1.49%) | 221.33 | 226.21 | 106.79K |
| 2024-11-11 | 226.71 | 225.56 | ↓$1.15 (-0.51%) | 224.20 | 227.25 | 114.54K |
| 2024-11-08 | 222.62 | 223.68 | ↑$1.06 (0.48%) | 219.97 | 224.97 | 148.89K |
Create an account or log in to view more rows.
$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
$MOG-A they don’t want us to shine… But we gon shine…
$MOG-A the redness has arrived
$MOG-A warming up
$MOG-A it's true....
$MOG-A bull flag
breakout!
$MOG-A do what the markets tells you to do not the other way around