Stockscreener 앱 받기
189.99
2.92%
5.165
Moog Inc 주식 (MOG.A) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-05 | $190.4 | $184.2 | $6.19 | 53,482.0 | +2.85% |
| 2025-02-04 | $185.0 | $180.7 | $4.37 | 187,158.0 | +2.05% |
| 2025-02-03 | $183.2 | $178.0 | $5.21 | 215,307.0 | -0.31% |
| 2025-01-31 | $188.2 | $180.4 | $7.77 | 218,960.0 | -3.15% |
| 2025-01-30 | $189.6 | $185.2 | $4.45 | 191,506.0 | +1.12% |
| 2025-01-29 | $186.6 | $181.0 | $5.62 | 247,910.0 | +2.36% |
| 2025-01-28 | $181.2 | $175.7 | $5.49 | 291,710.0 | +2.37% |
| 2025-01-27 | $194.0 | $175.2 | $18.79 | 452,185.0 | -9.08% |
| 2025-01-24 | $202.0 | $185.7 | $16.32 | 374,532.0 | -7.22% |
| 2025-01-23 | $212.0 | $209.2 | $2.85 | 143,240.0 | -0.42% |
| 2025-01-22 | $212.4 | $209.0 | $3.40 | 119,159.0 | -0.62% |
| 2025-01-21 | $214.9 | $210.0 | $4.86 | 98,757.0 | +1.68% |
| 2025-01-17 | $209.0 | $206.2 | $2.77 | 105,964.0 | +1.18% |
| 2025-01-16 | $207.7 | $205.2 | $2.43 | 89,238.0 | +0.20% |
| 2025-01-15 | $209.3 | $205.4 | $3.90 | 85,329.0 | +0.45% |
| 2025-01-14 | $204.9 | $200.8 | $4.13 | 186,802.0 | +1.93% |
| 2025-01-13 | $201.1 | $196.5 | $4.64 | 103,166.0 | +0.64% |
| 2025-01-10 | $200.8 | $198.6 | $2.22 | 151,773.0 | -1.55% |
| 2025-01-08 | $203.2 | $196.5 | $6.73 | 94,430.0 | +1.22% |
| 2025-01-07 | $200.6 | $197.3 | $3.34 | 125,484.0 | +0.03% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $190.4 | $178.0 | $12.41 | 455,947.0 | +4.64% |
| 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% |
Moog Inc 주식 (MOG.A) 가격 이력 2023
| 월 | 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% |
0.14%
1.44%
자본화:
|
볼륨(24시간):