Moog Inc (MOG-A) Historical Stock Data
217.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOG-A is down -0.07% a day on average. There have been 14 days where Moog Inc closed green and 16 days where MOG-A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 227.36 | 222.48 | ↓$4.88 (-2.15%) | 222.05 | 227.53 | 187.73K |
| 2024-11-06 | 216.00 | 226.58 | ↑$10.58 (4.90%) | 212.66 | 226.95 | 294.78K |
| 2024-11-05 | 195.97 | 200.58 | ↑$4.61 (2.35%) | 195.82 | 201.81 | 128.57K |
| 2024-11-04 | 193.74 | 195.90 | ↑$2.16 (1.11%) | 193.39 | 198.59 | 113.80K |
| 2024-11-01 | 188.18 | 193.74 | ↑$5.56 (2.95%) | 188.08 | 201.50 | 177.82K |
| 2024-10-31 | 193.15 | 188.60 | ↓$4.55 (-2.36%) | 188.37 | 193.15 | 132.66K |
| 2024-10-30 | 194.44 | 194.74 | ↑$0.30 (0.15%) | 194.21 | 197.18 | 110.65K |
| 2024-10-29 | 191.52 | 194.81 | ↑$3.29 (1.72%) | 189.41 | 195.56 | 79.37K |
| 2024-10-28 | 193.56 | 193.37 | ↓$0.19 (-0.10%) | 192.69 | 194.70 | 82.96K |
| 2024-10-25 | 192.74 | 191.98 | ↓$0.76 (-0.39%) | 191.06 | 194.49 | 95.91K |
| 2024-10-24 | 190.18 | 191.74 | ↑$1.56 (0.82%) | 190.00 | 192.84 | 122.26K |
| 2024-10-23 | 190.65 | 191.04 | ↑$0.39 (0.20%) | 190.00 | 192.62 | 138.29K |
| 2024-10-22 | 194.60 | 190.83 | ↓$3.77 (-1.94%) | 190.73 | 194.63 | 98.55K |
| 2024-10-21 | 198.71 | 194.82 | ↓$3.89 (-1.96%) | 194.63 | 198.71 | 116.19K |
| 2024-10-18 | 197.24 | 197.70 | ↑$0.46 (0.23%) | 195.00 | 198.10 | 253.05K |
| 2024-10-17 | 198.96 | 196.03 | ↓$2.93 (-1.47%) | 195.54 | 198.96 | 133.50K |
| 2024-10-16 | 197.20 | 198.33 | ↑$1.13 (0.57%) | 196.00 | 199.84 | 213.12K |
| 2024-10-15 | 200.50 | 196.32 | ↓$4.18 (-2.08%) | 195.98 | 200.50 | 148.71K |
| 2024-10-14 | 200.82 | 199.71 | ↓$1.11 (-0.55%) | 199.01 | 201.70 | 131.97K |
| 2024-10-11 | 194.87 | 201.20 | ↑$6.33 (3.25%) | 194.87 | 201.63 | 114.38K |
| 2024-10-10 | 197.19 | 194.87 | ↓$2.32 (-1.18%) | 193.40 | 197.19 | 128.76K |
Create an account or log in to view more rows.
$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
$MOG-A go to the bathroom
come back to green! I like it!