Home

Moog Inc Cl A (MOG-A)

181.03
-4.07 (-2.20%)
NYSE · Last Trade: Jun 11th, 1:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Moog Inc Cl A (MOG-A)

DateOpenHighLowCloseVolumeAdjusted Close
6/10/2025186.14186.69180.19181.03242,410181.03
6/09/2025185.99187.28184.89185.10264,981185.10
6/06/2025188.95188.95184.68185.69107,667185.69
6/05/2025184.35187.39182.48185.17100,488185.17
6/04/2025184.71185.73183.65184.04106,459184.04
6/03/2025182.56184.86182.56183.79105,131183.79
6/02/2025185.41185.41180.53181.73122,050181.73
5/30/2025185.08186.85182.75185.31240,842185.31
5/29/2025185.11185.13182.16185.08105,781185.08
5/28/2025187.83188.08183.17183.17142,157183.17
5/27/2025183.19186.91181.99186.66100,976186.66
5/23/2025177.88181.05177.41180.14123,733180.14
5/22/2025181.31181.79180.00180.6992,129180.69
5/21/2025185.59186.07182.06182.38105,794182.38
5/20/2025187.78189.28186.69187.12105,582187.12
5/19/2025184.14189.40183.00188.83139,799188.83
5/16/2025183.94184.99181.15184.14112,828184.14
5/15/2025182.99184.44182.25184.00110,264184.00
5/14/2025184.41184.74182.20182.25107,376182.25
5/13/2025186.39187.76184.97185.1896,006185.18
5/12/2025186.18187.11182.14184.35149,391184.35
5/09/2025181.61182.44177.74179.2473,875179.24
5/08/2025180.02182.98177.74181.21163,922180.92
5/07/2025178.93178.93175.50177.13138,886176.85
5/06/2025175.02178.22173.66177.09114,504176.81
5/05/2025175.74179.02173.77177.51151,759177.23
5/02/2025172.89178.21171.35176.91159,808176.63
5/01/2025167.98172.12167.26169.55137,390169.28
4/30/2025165.09167.79162.55167.25158,783166.98
4/29/2025163.83168.86163.83166.21155,013165.94
4/28/2025168.17168.85163.23164.72154,848164.46
4/25/2025171.94176.28165.28168.52129,817168.25
4/24/2025166.63170.67165.69168.88249,084168.61
4/23/2025168.23171.28164.91166.42167,954166.15
4/22/2025162.78163.49159.62162.80137,927162.54
4/21/2025163.40164.00157.61159.89126,521159.63
4/17/2025162.43166.26162.43164.66120,789164.40
4/16/2025162.28164.01160.69163.32141,708163.06
4/15/2025163.40166.49162.56164.71118,331164.45
4/14/2025166.78166.99161.78165.08122,392164.82
4/11/2025159.00165.31157.00164.22143,777163.96
4/10/2025163.97165.66154.48159.91247,082159.65
4/09/2025150.63170.67147.28169.67211,229169.40
4/08/2025155.66158.28147.95150.90269,973150.66
4/07/2025145.81155.06143.67153.96284,674153.71
4/04/2025158.67158.67150.00153.39161,845153.15
4/03/2025167.07170.00161.77161.98130,007161.72
4/02/2025172.92177.32172.92175.79143,247175.51
4/01/2025170.28177.13170.28175.54141,290175.26
3/31/2025169.96173.45166.51173.35211,558173.07
3/28/2025173.93174.81169.11171.75167,498171.47
3/27/2025177.93178.40173.97175.00147,468174.72
3/26/2025182.24182.24176.52178.19126,373177.91
3/25/2025181.90181.90179.46181.31128,436181.02
3/24/2025178.25181.20177.91181.14160,371180.85
3/21/2025173.53175.47171.16175.17833,438174.89
3/20/2025173.93176.65173.56175.17131,689174.89
3/19/2025177.05178.01174.31176.68193,172176.40
3/18/2025174.56175.66172.90175.54143,967175.26
3/17/2025175.72176.94174.55176.39158,613176.11
3/14/2025174.51177.28172.81176.94108,190176.66
3/13/2025172.52174.64170.03172.00146,504171.72
3/12/2025174.81174.91171.30173.26169,497172.98
3/11/2025170.84175.00168.55173.06206,397172.78