Moog Inc Cl A (MOG-A)
185.10
-0.59 (-0.32%)
NYSE · Last Trade: Jun 10th, 12:44 AM EDT
Historical Prices For Moog Inc Cl A (MOG-A)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
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 | 284,382 | 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 |
3/11/2025 | 170.84 | 175.00 | 168.55 | 173.06 | 206,397 | 172.78 |
3/10/2025 | 166.03 | 171.90 | 166.03 | 170.43 | 235,691 | 170.16 |