Moog Inc. (MOG.A)
NYSE: MOG.A · Real-Time Price · USD
184.35
+5.11 (2.85%)
At close: May 12, 2025, 4:00 PM
187.28
+2.93 (1.59%)
After-hours: May 12, 2025, 7:29 PM EDT
Moog Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 186.18 | 187.11 | 182.14 | 184.35 | 184.35 | 2.85% | 149,393 |
| May 9, 2025 | 181.61 | 182.45 | 177.74 | 179.24 | 179.24 | -1.09% | 73,875 |
| May 8, 2025 | 180.02 | 182.98 | 177.74 | 181.21 | 180.92 | 2.30% | 163,922 |
| May 7, 2025 | 178.93 | 178.93 | 175.50 | 177.13 | 176.84 | 0.02% | 138,886 |
| May 6, 2025 | 175.02 | 178.22 | 173.66 | 177.09 | 176.80 | -0.24% | 114,504 |
| May 5, 2025 | 175.74 | 179.02 | 173.77 | 177.51 | 177.22 | 0.34% | 151,759 |
| May 2, 2025 | 172.89 | 178.21 | 171.35 | 176.91 | 176.62 | 4.34% | 159,808 |
| May 1, 2025 | 167.98 | 172.12 | 167.26 | 169.55 | 169.28 | 1.38% | 137,390 |
| Apr 30, 2025 | 165.09 | 167.79 | 162.55 | 167.25 | 166.98 | 0.63% | 158,783 |
| Apr 29, 2025 | 163.83 | 168.86 | 163.83 | 166.21 | 165.94 | 0.90% | 155,013 |
| Apr 28, 2025 | 168.17 | 168.86 | 163.23 | 164.72 | 164.45 | -2.25% | 154,849 |
| Apr 25, 2025 | 171.94 | 176.28 | 165.28 | 168.52 | 168.25 | -0.21% | 129,817 |
| Apr 24, 2025 | 166.63 | 170.67 | 165.69 | 168.88 | 168.61 | 1.48% | 249,084 |
| Apr 23, 2025 | 168.23 | 171.28 | 164.91 | 166.42 | 166.15 | 2.22% | 167,954 |
| Apr 22, 2025 | 162.78 | 163.49 | 159.62 | 162.80 | 162.54 | 1.82% | 137,927 |
| Apr 21, 2025 | 163.40 | 164.00 | 157.61 | 159.89 | 159.63 | -2.90% | 126,521 |
| Apr 17, 2025 | 162.43 | 166.26 | 162.43 | 164.66 | 164.39 | 0.82% | 120,789 |
| Apr 16, 2025 | 162.28 | 164.02 | 160.69 | 163.32 | 163.06 | -0.84% | 141,708 |
| Apr 15, 2025 | 163.40 | 166.49 | 162.56 | 164.71 | 164.44 | -0.22% | 118,331 |
| Apr 14, 2025 | 166.78 | 166.99 | 161.78 | 165.08 | 164.81 | 0.52% | 122,392 |
| Apr 11, 2025 | 159.00 | 165.31 | 157.01 | 164.22 | 163.96 | 2.70% | 143,777 |
| Apr 10, 2025 | 163.97 | 165.66 | 154.48 | 159.91 | 159.65 | -5.75% | 247,082 |
| Apr 9, 2025 | 150.63 | 170.67 | 147.28 | 169.67 | 169.40 | 12.44% | 211,229 |
| Apr 8, 2025 | 155.66 | 158.29 | 147.95 | 150.90 | 150.66 | -1.99% | 269,973 |
| Apr 7, 2025 | 145.81 | 156.65 | 143.67 | 153.96 | 153.71 | 0.37% | 284,637 |
| Apr 4, 2025 | 158.67 | 158.67 | 150.00 | 153.39 | 153.14 | -5.30% | 284,382 |
| Apr 3, 2025 | 167.07 | 170.00 | 161.77 | 161.98 | 161.72 | -7.86% | 130,007 |
| Apr 2, 2025 | 172.92 | 177.32 | 172.34 | 175.79 | 175.51 | 0.14% | 143,247 |
| Apr 1, 2025 | 170.28 | 177.13 | 170.28 | 175.54 | 175.26 | 1.26% | 141,290 |
| Mar 31, 2025 | 169.96 | 173.45 | 166.51 | 173.35 | 173.07 | 0.93% | 211,558 |
| Mar 28, 2025 | 173.93 | 174.81 | 169.11 | 171.75 | 171.47 | -1.86% | 167,498 |
| Mar 27, 2025 | 177.93 | 178.40 | 173.98 | 175.00 | 174.72 | -1.79% | 147,468 |
| Mar 26, 2025 | 182.24 | 182.24 | 176.52 | 178.19 | 177.90 | -1.72% | 126,373 |
| Mar 25, 2025 | 181.90 | 181.90 | 179.46 | 181.31 | 181.02 | 0.09% | 128,436 |
| Mar 24, 2025 | 178.25 | 181.20 | 177.91 | 181.14 | 180.85 | 3.41% | 160,371 |
| Mar 21, 2025 | 173.53 | 175.48 | 171.16 | 175.17 | 174.89 | - | 833,438 |
| Mar 20, 2025 | 173.93 | 176.65 | 173.57 | 175.17 | 174.89 | -0.85% | 131,689 |
| Mar 19, 2025 | 177.05 | 178.01 | 174.32 | 176.68 | 176.40 | 0.65% | 193,199 |
| Mar 18, 2025 | 174.56 | 175.66 | 172.90 | 175.54 | 175.26 | -0.48% | 143,967 |
| Mar 17, 2025 | 175.72 | 176.94 | 174.55 | 176.39 | 176.11 | -0.31% | 158,613 |
| Mar 14, 2025 | 174.51 | 177.28 | 172.81 | 176.94 | 176.65 | 2.87% | 108,190 |
| Mar 13, 2025 | 172.52 | 174.64 | 170.04 | 172.00 | 171.72 | -0.73% | 146,504 |
| Mar 12, 2025 | 174.81 | 174.91 | 171.30 | 173.26 | 172.98 | 0.12% | 169,503 |
| Mar 11, 2025 | 170.84 | 175.00 | 168.55 | 173.06 | 172.78 | 1.54% | 206,397 |
| Mar 10, 2025 | 166.03 | 171.90 | 166.03 | 170.43 | 170.16 | 0.25% | 235,603 |
| Mar 7, 2025 | 165.02 | 170.21 | 163.71 | 170.00 | 169.73 | 2.23% | 211,877 |
| Mar 6, 2025 | 162.76 | 167.82 | 162.05 | 166.29 | 166.02 | 0.30% | 204,310 |
| Mar 5, 2025 | 162.85 | 166.35 | 162.36 | 165.80 | 165.53 | 2.14% | 154,885 |
| Mar 4, 2025 | 164.46 | 165.35 | 160.35 | 162.33 | 162.07 | -2.66% | 186,896 |
| Mar 3, 2025 | 172.14 | 172.32 | 165.65 | 166.76 | 166.49 | -2.19% | 189,959 |