180.56
price down icon0.08%   -0.13
 
loading

Moog Inc 주식 (MOG.A) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-05-23 $181.1 $177.4 $3.64 46,891.0 -0.21%
2025-05-22 $181.8 $180.0 $1.79 92,129.0 -0.93%
2025-05-21 $186.1 $182.1 $4.01 105,781.0 -2.53%
2025-05-20 $189.3 $186.7 $2.59 105,520.0 -0.91%
2025-05-19 $189.4 $183.0 $6.40 139,188.0 +2.55%
2025-05-16 $185.0 $181.2 $3.84 112,798.0 +0.08%
2025-05-15 $184.4 $182.2 $2.19 110,252.0 +0.96%
2025-05-14 $184.7 $182.2 $2.54 107,374.0 -1.58%
2025-05-13 $187.8 $185.0 $2.79 95,858.0 +0.45%
2025-05-12 $187.1 $182.1 $4.97 149,366.0 +2.85%
2025-05-09 $182.4 $177.7 $4.71 73,872.0 -1.09%
2025-05-08 $183.0 $177.7 $5.24 163,888.0 +2.30%
2025-05-07 $178.9 $175.5 $3.43 138,872.0 +0.02%
2025-05-06 $178.2 $173.7 $4.56 114,504.0 -0.24%
2025-05-05 $179.0 $173.8 $5.25 151,759.0 +0.34%
2025-05-02 $178.2 $171.3 $6.86 159,808.0 +4.34%
2025-05-01 $172.1 $167.3 $4.86 137,377.0 +1.38%
2025-04-30 $167.8 $162.6 $5.24 158,783.0 +0.63%
2025-04-29 $168.9 $163.8 $5.03 155,000.0 +0.90%
2025-04-28 $168.9 $163.2 $5.62 154,848.0 -2.25%
2025-04-25 $176.3 $165.3 $11.00 129,806.0 -0.21%
2025-04-24 $170.7 $165.7 $4.98 249,084.0 +1.48%
2025-04-23 $171.3 $164.9 $6.37 167,934.0 +2.22%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-05 $189.4 $167.3 $22.14 2,005,237.0 +7.81%
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

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%

Moog Inc 주식 (MOG.A) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $147.9 $136.6 $11.31 3,439,450.0 +3.41%
2023-11 $144.4 $113.4 $31.01 3,158,525.0 +20.65%
2023-10 $118.8 $109.3 $9.53 1,811,085.0 +2.74%
2023-09 $119.7 $108.3 $11.35 2,864,528.0 -2.75%
2023-08 $117.5 $103.9 $13.53 2,801,010.0 +10.17%
2023-07 $113.8 $99.25 $14.52 2,378,166.0 -2.76%
2023-06 $111.0 $96.91 $14.11 3,291,143.0 +11.54%
2023-05 $102.0 $89.74 $12.23 2,961,722.0 +7.88%
2023-04 $101.8 $87.84 $13.91 1,930,925.0 -10.56%
2023-03 $102.7 $91.87 $10.82 3,189,867.0 +2.16%
2023-02 $102.3 $93.04 $9.29 2,593,447.0 +3.46%
2023-01 $95.32 $87.00 $8.32 2,107,458.0 +8.61%
aerospace_defense LHX
$237.96
price down icon 0.51%
$733.83
price up icon 1.39%
aerospace_defense HWM
$165.58
price up icon 1.73%
aerospace_defense NOC
$471.21
price down icon 0.30%
aerospace_defense GD
$274.95
price down icon 0.80%
aerospace_defense TDG
$1,435.00
price up icon 2.10%
자본화:     |  볼륨(24시간):