Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Moog Inc Cl A (NY:MOG-A)

182.56 -3.29 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Jul 25, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 25, 2025 191.12 191.29 176.28 182.56 391,732 -3.29(-1.77%)
Jul 24, 2025 188.70 190.48 185.17 185.85 169,310 -3.76(-1.98%)
Jul 23, 2025 190.36 191.59 188.02 189.61 213,694 +1.46(+0.78%)
Jul 22, 2025 190.24 191.63 186.41 188.15 210,852 -2.55(-1.34%)
Jul 21, 2025 192.20 193.01 190.62 190.70 185,054 -1.31(-0.68%)
Jul 18, 2025 193.26 194.95 190.76 192.01 219,538 -0.90(-0.47%)
Jul 17, 2025 189.21 194.56 189.21 192.91 287,877 +5.98(+3.20%)
Jul 16, 2025 184.11 188.31 184.11 186.93 283,259 +3.22(+1.75%)
Jul 15, 2025 189.04 189.23 183.48 183.71 321,926 -5.23(-2.77%)
Jul 14, 2025 184.80 189.00 183.73 188.94 195,121 +3.88(+2.10%)
Jul 11, 2025 185.04 185.81 181.95 185.06 140,854 +1.66(+0.91%)
Jul 10, 2025 182.39 185.66 182.39 183.40 211,845 +0.78(+0.43%)
Jul 09, 2025 181.94 183.82 180.86 182.62 151,040 +1.46(+0.81%)
Jul 08, 2025 181.49 184.00 181.16 181.16 153,414 -0.33(-0.18%)
Jul 07, 2025 184.09 186.20 181.49 181.49 135,081 -3.67(-1.98%)
Jul 03, 2025 183.76 185.16 183.73 185.16 92,277 +2.83(+1.55%)
Jul 02, 2025 182.33 183.59 181.39 182.33 259,732 -0.19(-0.10%)
Jul 01, 2025 179.72 184.70 179.72 182.52 163,629 +1.55(+0.86%)
Jun 30, 2025 182.70 184.17 180.58 180.97 171,975 +0.00(+0.00%)
Jun 27, 2025 183.49 184.08 180.47 180.97 410,105 -2.80(-1.52%)
Jun 26, 2025 178.83 184.25 178.79 183.77 219,488 +6.42(+3.62%)
Jun 25, 2025 177.92 179.31 177.35 177.35 210,841 -0.62(-0.35%)
Jun 24, 2025 178.57 179.11 176.34 177.97 141,051 +0.17(+0.10%)
Jun 23, 2025 175.04 178.47 174.83 177.80 199,514 +3.41(+1.96%)
Jun 20, 2025 175.71 176.41 173.03 174.39 471,067 +0.39(+0.22%)
Jun 18, 2025 175.00 179.03 173.04 174.00 322,674 -1.59(-0.91%)
Jun 17, 2025 173.24 175.90 171.11 175.59 415,482 +1.25(+0.72%)
Jun 16, 2025 184.00 184.00 172.04 174.34 307,855 -7.18(-3.96%)
Jun 13, 2025 179.65 183.68 178.16 181.52 301,648 +1.02(+0.57%)
Jun 12, 2025 177.14 181.04 175.01 180.50 226,647 +1.93(+1.08%)
Jun 11, 2025 181.03 181.17 178.15 178.57 226,655 -2.46(-1.36%)
Jun 10, 2025 186.14 186.69 180.19 181.03 242,410 -4.07(-2.20%)
Jun 09, 2025 185.99 187.28 184.89 185.10 264,981 -0.59(-0.32%)
Jun 06, 2025 188.95 188.95 184.68 185.69 107,667 +0.52(+0.28%)
Jun 05, 2025 184.35 187.39 182.48 185.17 100,488 +1.13(+0.61%)
Jun 04, 2025 184.71 185.73 183.65 184.04 106,459 +0.25(+0.14%)
Jun 03, 2025 182.56 184.86 182.56 183.79 105,131 +2.06(+1.13%)
Jun 02, 2025 185.41 185.41 180.53 181.73 122,050 -3.58(-1.93%)
May 30, 2025 185.08 186.85 182.75 185.31 240,842 +0.23(+0.12%)
May 29, 2025 185.11 185.13 182.16 185.08 105,781 +1.91(+1.04%)
May 28, 2025 187.83 188.08 183.17 183.17 142,157 -3.49(-1.87%)
May 27, 2025 183.19 186.91 181.99 186.66 100,976 +6.52(+3.62%)
May 23, 2025 177.88 181.05 177.41 180.14 123,733 -0.55(-0.30%)
May 22, 2025 181.31 181.79 180.00 180.69 92,129 -1.69(-0.93%)
May 21, 2025 185.59 186.07 182.06 182.38 105,794 -4.74(-2.53%)
May 20, 2025 187.78 189.28 186.69 187.12 105,582 -1.71(-0.91%)
May 19, 2025 184.14 189.40 183.00 188.83 139,799 +4.69(+2.55%)
May 16, 2025 183.94 184.99 181.15 184.14 112,828 +0.14(+0.08%)
May 15, 2025 182.99 184.44 182.25 184.00 110,264 +1.75(+0.96%)
May 14, 2025 184.41 184.74 182.20 182.25 107,376 -2.93(-1.58%)
May 13, 2025 186.39 187.76 184.97 185.18 96,006 +0.83(+0.45%)
May 12, 2025 186.18 187.11 182.14 184.35 149,391 +5.11(+2.85%)
May 09, 2025 181.61 182.44 177.74 179.24 73,875 -1.68(-0.93%)
May 08, 2025 179.73 182.69 177.46 180.92 164,184 +4.07(+2.30%)
May 07, 2025 178.64 178.64 175.22 176.85 139,108 +0.04(+0.02%)
May 06, 2025 174.74 177.94 173.38 176.81 114,687 -0.42(-0.24%)
May 05, 2025 175.46 178.73 173.49 177.23 152,002 +0.60(+0.34%)
May 02, 2025 172.61 177.93 171.08 176.63 160,064 +7.35(+4.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.