Moog Inc Cl A (MOG-A)

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

Date Range:

2025-03-12 - 2025-06-12

Date	Open	High	Low	Close	Volume	Adjusted Close
6/11/2025	181.03	181.17	178.15	178.57	226,655	178.57
6/10/2025	186.14	186.69	180.19	181.03	242,410	181.03
6/09/2025	185.99	187.28	184.89	185.10	264,981	185.10
6/06/2025	188.95	188.95	184.68	185.69	107,667	185.69
6/05/2025	184.35	187.39	182.48	185.17	100,488	185.17
6/04/2025	184.71	185.73	183.65	184.04	106,459	184.04
6/03/2025	182.56	184.86	182.56	183.79	105,131	183.79
6/02/2025	185.41	185.41	180.53	181.73	122,050	181.73
5/30/2025	185.08	186.85	182.75	185.31	240,842	185.31
5/29/2025	185.11	185.13	182.16	185.08	105,781	185.08
5/28/2025	187.83	188.08	183.17	183.17	142,157	183.17
5/27/2025	183.19	186.91	181.99	186.66	100,976	186.66
5/23/2025	177.88	181.05	177.41	180.14	123,733	180.14
5/22/2025	181.31	181.79	180.00	180.69	92,129	180.69
5/21/2025	185.59	186.07	182.06	182.38	105,794	182.38
5/20/2025	187.78	189.28	186.69	187.12	105,582	187.12
5/19/2025	184.14	189.40	183.00	188.83	139,799	188.83
5/16/2025	183.94	184.99	181.15	184.14	112,828	184.14
5/15/2025	182.99	184.44	182.25	184.00	110,264	184.00
5/14/2025	184.41	184.74	182.20	182.25	107,376	182.25
5/13/2025	186.39	187.76	184.97	185.18	96,006	185.18
5/12/2025	186.18	187.11	182.14	184.35	149,391	184.35
5/09/2025	181.61	182.44	177.74	179.24	73,875	179.24
5/08/2025	180.02	182.98	177.74	181.21	163,922	180.92
5/07/2025	178.93	178.93	175.50	177.13	138,886	176.85
5/06/2025	175.02	178.22	173.66	177.09	114,504	176.81
5/05/2025	175.74	179.02	173.77	177.51	151,759	177.23
5/02/2025	172.89	178.21	171.35	176.91	159,808	176.63
5/01/2025	167.98	172.12	167.26	169.55	137,390	169.28
4/30/2025	165.09	167.79	162.55	167.25	158,783	166.98
4/29/2025	163.83	168.86	163.83	166.21	155,013	165.94
4/28/2025	168.17	168.85	163.23	164.72	154,848	164.46
4/25/2025	171.94	176.28	165.28	168.52	129,817	168.25
4/24/2025	166.63	170.67	165.69	168.88	249,084	168.61
4/23/2025	168.23	171.28	164.91	166.42	167,954	166.15
4/22/2025	162.78	163.49	159.62	162.80	137,927	162.54
4/21/2025	163.40	164.00	157.61	159.89	126,521	159.63
4/17/2025	162.43	166.26	162.43	164.66	120,789	164.40
4/16/2025	162.28	164.01	160.69	163.32	141,708	163.06
4/15/2025	163.40	166.49	162.56	164.71	118,331	164.45
4/14/2025	166.78	166.99	161.78	165.08	122,392	164.82
4/11/2025	159.00	165.31	157.00	164.22	143,777	163.96
4/10/2025	163.97	165.66	154.48	159.91	247,082	159.65
4/09/2025	150.63	170.67	147.28	169.67	211,229	169.40
4/08/2025	155.66	158.28	147.95	150.90	269,973	150.66
4/07/2025	145.81	155.06	143.67	153.96	284,674	153.71
4/04/2025	158.67	158.67	150.00	153.39	161,845	153.15
4/03/2025	167.07	170.00	161.77	161.98	130,007	161.72
4/02/2025	172.92	177.32	172.92	175.79	143,247	175.51
4/01/2025	170.28	177.13	170.28	175.54	141,290	175.26
3/31/2025	169.96	173.45	166.51	173.35	211,558	173.07
3/28/2025	173.93	174.81	169.11	171.75	167,498	171.47
3/27/2025	177.93	178.40	173.97	175.00	147,468	174.72
3/26/2025	182.24	182.24	176.52	178.19	126,373	177.91
3/25/2025	181.90	181.90	179.46	181.31	128,436	181.02
3/24/2025	178.25	181.20	177.91	181.14	160,371	180.85
3/21/2025	173.53	175.47	171.16	175.17	833,438	174.89
3/20/2025	173.93	176.65	173.56	175.17	131,689	174.89
3/19/2025	177.05	178.01	174.31	176.68	193,172	176.40
3/18/2025	174.56	175.66	172.90	175.54	143,967	175.26
3/17/2025	175.72	176.94	174.55	176.39	158,613	176.11
3/14/2025	174.51	177.28	172.81	176.94	108,190	176.66
3/13/2025	172.52	174.64	170.03	172.00	146,504	171.72
3/12/2025	174.81	174.91	171.30	173.26	169,497	172.98