Moog Inc (MOG-A) Historical Stock Data
Historical Data
In the past 30 trading days, MOG-A is down -0.01% a day on average. There have been 16 days where Moog Inc closed green and 14 days where MOG-A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-26 | 182.24 | 178.19 | ↓$4.05 (-2.22%) | 176.52 | 182.24 | 126.37K |
| 2025-03-25 | 181.90 | 181.31 | ↓$0.59 (-0.32%) | 179.46 | 181.90 | 128.44K |
| 2025-03-24 | 178.25 | 181.14 | ↑$2.89 (1.62%) | 177.91 | 181.20 | 160.37K |
| 2025-03-21 | 173.53 | 175.17 | ↑$1.64 (0.95%) | 171.16 | 175.48 | 833.44K |
| 2025-03-20 | 173.93 | 175.17 | ↑$1.24 (0.71%) | 173.57 | 176.65 | 131.69K |
| 2025-03-19 | 177.05 | 176.68 | ↓$0.37 (-0.21%) | 174.32 | 178.01 | 193.17K |
| 2025-03-18 | 174.56 | 175.54 | ↑$0.98 (0.56%) | 172.90 | 175.66 | 143.97K |
| 2025-03-17 | 175.72 | 176.39 | ↑$0.67 (0.38%) | 174.55 | 176.94 | 158.61K |
| 2025-03-14 | 174.51 | 176.94 | ↑$2.43 (1.39%) | 172.81 | 177.28 | 108.19K |
| 2025-03-13 | 172.52 | 172.00 | ↓$0.52 (-0.30%) | 170.04 | 174.64 | 146.50K |
| 2025-03-12 | 174.81 | 173.26 | ↓$1.55 (-0.89%) | 171.30 | 174.91 | 169.50K |
| 2025-03-11 | 170.84 | 173.06 | ↑$2.22 (1.30%) | 168.55 | 175.00 | 206.40K |
| 2025-03-10 | 166.03 | 170.43 | ↑$4.40 (2.65%) | 166.03 | 171.90 | 235.69K |
| 2025-03-07 | 165.02 | 170.00 | ↑$4.98 (3.02%) | 163.71 | 170.21 | 211.88K |
| 2025-03-06 | 162.76 | 166.29 | ↑$3.53 (2.17%) | 162.05 | 167.82 | 204.31K |
| 2025-03-05 | 162.85 | 165.80 | ↑$2.95 (1.81%) | 162.36 | 166.35 | 154.89K |
| 2025-03-04 | 164.46 | 162.33 | ↓$2.13 (-1.30%) | 160.35 | 165.35 | 186.90K |
| 2025-03-03 | 172.14 | 166.76 | ↓$5.38 (-3.13%) | 165.65 | 172.32 | 189.96K |
| 2025-02-28 | 167.92 | 170.49 | ↑$2.57 (1.53%) | 166.17 | 170.83 | 168.26K |
| 2025-02-27 | 170.51 | 167.59 | ↓$2.92 (-1.71%) | 166.80 | 170.51 | 160.76K |
| 2025-02-26 | 168.51 | 169.67 | ↑$1.16 (0.69%) | 166.51 | 170.06 | 154.61K |
| 2025-02-25 | 169.76 | 168.16 | ↓$1.60 (-0.94%) | 166.79 | 170.62 | 217.45K |
| 2025-02-24 | 172.79 | 167.75 | ↓$5.04 (-2.92%) | 167.09 | 172.79 | 163.90K |
| 2025-02-21 | 181.46 | 172.14 | ↓$9.32 (-5.14%) | 171.73 | 181.46 | 148.38K |
| 2025-02-20 | 182.11 | 179.70 | ↓$2.41 (-1.32%) | 177.52 | 182.18 | 184.08K |
| 2025-02-19 | 180.34 | 183.48 | ↑$3.14 (1.74%) | 176.83 | 183.90 | 160.95K |
| 2025-02-18 | 182.25 | 182.86 | ↑$0.61 (0.33%) | 180.80 | 184.09 | 173.18K |
Create an account or log in to view more rows.
$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
$MOG-A they don’t want us to shine… But we gon shine…
$MOG-A the redness has arrived