Stockscreener 앱 받기
289.33
5.43%
-16.62
Moog Inc 주식 (MOG.A) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-26 | $302.3 | $287.8 | $14.51 | 220,791.0 | -5.43% |
| 2026-03-25 | $308.4 | $302.9 | $5.51 | 224,789.0 | +1.22% |
| 2026-03-24 | $303.3 | $289.6 | $13.74 | 283,795.0 | +1.89% |
| 2026-03-23 | $311.0 | $296.4 | $14.62 | 464,335.0 | +1.79% |
| 2026-03-20 | $305.6 | $289.6 | $16.06 | 5,131,693.0 | -4.25% |
| 2026-03-19 | $306.8 | $297.4 | $9.42 | 240,693.0 | -1.27% |
| 2026-03-18 | $313.2 | $305.4 | $7.84 | 181,105.0 | +0.41% |
| 2026-03-17 | $310.1 | $303.5 | $6.65 | 214,619.0 | +0.95% |
| 2026-03-16 | $310.9 | $303.8 | $7.04 | 191,843.0 | +0.85% |
| 2026-03-13 | $309.8 | $299.5 | $10.29 | 220,413.0 | -1.56% |
| 2026-03-12 | $308.9 | $299.3 | $9.59 | 255,130.0 | -2.60% |
| 2026-03-11 | $315.3 | $305.2 | $10.13 | 217,040.0 | -0.01% |
| 2026-03-10 | $321.1 | $312.8 | $8.25 | 307,697.0 | -0.47% |
| 2026-03-09 | $317.7 | $308.4 | $9.27 | 288,432.0 | -0.23% |
| 2026-03-06 | $317.4 | $308.5 | $8.87 | 203,900.0 | -0.89% |
| 2026-03-05 | $336.8 | $313.6 | $23.17 | 197,974.0 | -6.26% |
| 2026-03-04 | $344.0 | $337.2 | $6.83 | 144,277.0 | +0.21% |
| 2026-03-03 | $343.0 | $327.1 | $15.84 | 151,285.0 | -1.44% |
| 2026-03-02 | $354.2 | $338.8 | $15.41 | 212,141.0 | +2.32% |
| 2026-02-27 | $340.0 | $333.1 | $6.86 | 167,918.0 | -0.82% |
| 2026-02-26 | $346.8 | $330.4 | $16.45 | 228,489.0 | -1.69% |
| 2026-02-25 | $350.6 | $339.3 | $11.30 | 219,777.0 | -1.01% |
Moog Inc 주식 (MOG.A) 연도별 가격 이력
이 심층 분석에서는 Moog Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MOG.A 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Moog Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Moog Inc 주식 (MOG.A) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $354.2 | $287.8 | $66.41 | 9,572,743.0 | -14.25% |
| 2026-02 | $350.6 | $301.8 | $48.72 | 4,675,034.0 | +10.51% |
| 2026-01 | $307.9 | $243.7 | $64.20 | 4,092,684.0 | +25.37% |
Moog Inc 주식 (MOG.A) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $253.3 | $226.2 | $27.12 | 4,192,978.0 | +7.20% |
| 2025-11 | $231.6 | $192.3 | $39.25 | 3,287,221.0 | +12.12% |
| 2025-10 | $215.0 | $201.6 | $13.44 | 2,706,454.0 | -1.36% |
| 2025-09 | $209.1 | $190.9 | $18.15 | 2,881,765.0 | +6.04% |
| 2025-08 | $201.0 | $185.6 | $15.38 | 2,865,976.0 | +1.17% |
| 2025-07 | $199.3 | $176.3 | $23.00 | 5,315,537.0 | +6.97% |
| 2025-06 | $188.9 | $171.1 | $17.84 | 4,590,960.0 | -2.34% |
| 2025-05 | $189.4 | $167.3 | $22.14 | 2,671,824.0 | +10.80% |
| 2025-04 | $177.3 | $143.7 | $33.65 | 3,615,858.0 | -3.52% |
| 2025-03 | $182.2 | $162.1 | $20.19 | 3,863,287.0 | +1.68% |
| 2025-02 | $195.3 | $166.2 | $29.18 | 3,338,874.0 | -6.15% |
| 2025-01 | $214.9 | $175.2 | $39.67 | 3,431,217.0 | -7.71% |
Moog Inc 주식 (MOG.A) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $223.8 | $187.1 | $36.71 | 3,041,692.0 | -11.53% |
| 2024-11 | $227.9 | $188.1 | $39.84 | 2,453,177.0 | +17.32% |
| 2024-10 | $205.4 | $188.4 | $17.04 | 2,676,346.0 | -6.64% |
| 2024-09 | $206.0 | $180.3 | $25.70 | 2,331,657.0 | +2.34% |
| 2024-08 | $198.2 | $160.5 | $37.73 | 2,638,797.0 | +0.66% |
| 2024-07 | $200.9 | $162.5 | $38.43 | 3,461,654.0 | +17.21% |
| 2024-06 | $171.0 | $157.4 | $13.59 | 3,965,632.0 | -1.26% |
| 2024-05 | $181.8 | $158.5 | $23.31 | 2,565,908.0 | +6.51% |
| 2024-04 | $170.2 | $152.0 | $18.13 | 2,543,213.0 | -0.36% |
| 2024-03 | $160.4 | $148.3 | $12.05 | 2,093,708.0 | +6.47% |
| 2024-02 | $153.3 | $137.4 | $15.88 | 2,092,753.0 | +7.26% |
| 2024-01 | $147.8 | $135.1 | $12.75 | 2,071,393.0 | -3.44% |
2.38%
0.79%
자본화:
|
볼륨(24시간):