Moog Inc (MOG-B) Historical Stock Data
167.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOG-B is down -0.11% a day on average. There have been 25 days where Moog Inc closed green and 5 days where MOG-B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-15 | 167.01 | 167.01 | ↑$0.00 (0.00%) | 167.01 | 167.01 | 196 |
| 2025-04-14 | 165.33 | 167.01 | ↑$1.68 (1.02%) | 165.33 | 167.01 | 595 |
| 2025-04-07 | 153.27 | 153.27 | ↑$0.00 (0.00%) | 153.27 | 153.27 | 25 |
| 2025-04-04 | 152.20 | 153.27 | ↑$1.07 (0.70%) | 152.20 | 153.27 | 680 |
| 2025-04-03 | 162.30 | 162.30 | ↑$0.00 (0.00%) | 162.30 | 162.30 | 161 |
| 2025-03-31 | 171.26 | 171.26 | ↑$0.00 (0.00%) | 171.26 | 171.26 | 30 |
| 2025-03-28 | 170.15 | 171.26 | ↑$1.11 (0.65%) | 170.15 | 171.26 | 514 |
| 2025-03-26 | 180.35 | 180.35 | ↑$0.00 (0.00%) | 180.35 | 180.35 | 32 |
| 2025-03-25 | 181.74 | 180.35 | ↓$1.39 (-0.76%) | 180.35 | 181.74 | 221 |
| 2025-03-20 | 177.80 | 177.80 | ↑$0.00 (0.00%) | 177.80 | 177.80 | 13 |
| 2025-03-19 | 177.80 | 177.80 | ↑$0.00 (0.00%) | 177.80 | 177.80 | 553 |
| 2025-03-17 | 176.72 | 176.72 | ↑$0.00 (0.00%) | 176.72 | 176.72 | 118 |
| 2025-03-14 | 176.72 | 176.72 | ↑$0.00 (0.00%) | 176.72 | 176.72 | 217 |
| 2025-03-13 | 171.18 | 171.18 | ↑$0.00 (0.00%) | 171.18 | 171.18 | 296 |
| 2025-03-12 | 172.17 | 172.17 | ↑$0.00 (0.00%) | 172.17 | 172.17 | 126 |
| 2025-03-11 | 172.17 | 172.17 | ↑$0.00 (0.00%) | 172.17 | 172.17 | 130 |
| 2025-03-10 | 167.92 | 167.92 | ↑$0.00 (0.00%) | 167.92 | 167.92 | 224 |
| 2025-03-06 | 165.82 | 165.82 | ↑$0.00 (0.00%) | 165.82 | 165.82 | 277 |
| 2025-03-05 | 165.82 | 165.82 | ↑$0.00 (0.00%) | 165.82 | 165.82 | 397 |
| 2025-03-04 | 172.44 | 172.44 | ↑$0.00 (0.00%) | 172.44 | 172.44 | 79 |
| 2025-03-03 | 172.44 | 172.44 | ↑$0.00 (0.00%) | 172.44 | 172.44 | 268 |
| 2025-02-28 | 166.54 | 166.54 | ↑$0.00 (0.00%) | 166.54 | 166.54 | 118 |
| 2025-02-27 | 167.74 | 166.54 | ↓$1.20 (-0.72%) | 166.54 | 168.14 | 2.85K |
| 2025-02-26 | 168.34 | 168.34 | ↑$0.00 (0.00%) | 168.34 | 168.34 | 116 |
| 2025-02-25 | 166.48 | 168.34 | ↑$1.86 (1.12%) | 166.48 | 168.34 | 2.02K |
| 2025-02-24 | 168.20 | 168.20 | ↑$0.00 (0.00%) | 168.20 | 168.20 | 379 |
| 2025-02-21 | 176.44 | 172.71 | ↓$3.73 (-2.11%) | 172.71 | 176.44 | 1.09K |
| 2025-02-19 | 181.86 | 181.86 | ↑$0.00 (0.00%) | 181.86 | 181.86 | 1.11K |
| 2025-02-18 | 183.36 | 181.86 | ↓$1.50 (-0.82%) | 181.76 | 183.77 | 2.22K |
| 2025-02-14 | 186.48 | 182.18 | ↓$4.30 (-2.31%) | 182.18 | 186.48 | 1.14K |
Create an account or log in to view more rows.
$MOG-B bear trap
$MOG-B we want higher!!!
$MOG-B who else excited??
$MOG-B R-E-L-A-X Green is coming
$MOG-B all’s I know is buy and hold… no expectations
$MOG-B all in
$MOG-B Here we go!!!
$MOG-B we finna be at the top yo
$MOG-B keep it going
$MOG-B Momentum is building...