Stockscreener 앱 받기
175.17
0.85%
-1.51
시간 외 거래:
175.17
Moog Inc 주식 (MOG.A) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-20 | $176.7 | $173.6 | $3.09 | 126,874.0 | -0.85% |
| 2025-03-19 | $178.0 | $174.3 | $3.69 | 190,570.0 | +0.65% |
| 2025-03-18 | $175.7 | $172.9 | $2.76 | 137,297.0 | -0.48% |
| 2025-03-17 | $176.9 | $174.6 | $2.39 | 153,534.0 | -0.31% |
| 2025-03-14 | $177.3 | $172.8 | $4.47 | 106,250.0 | +2.87% |
| 2025-03-13 | $174.6 | $170.0 | $4.60 | 145,120.0 | -0.73% |
| 2025-03-12 | $174.9 | $171.3 | $3.61 | 164,350.0 | +0.12% |
| 2025-03-11 | $175.0 | $168.6 | $6.45 | 202,230.0 | +1.54% |
| 2025-03-10 | $171.9 | $166.0 | $5.87 | 204,895.0 | +0.25% |
| 2025-03-07 | $170.2 | $163.7 | $6.50 | 208,464.0 | +2.23% |
| 2025-03-06 | $167.8 | $162.1 | $5.77 | 201,996.0 | +0.30% |
| 2025-03-05 | $166.3 | $162.4 | $3.99 | 148,619.0 | +2.14% |
| 2025-03-04 | $164.3 | $162.1 | $2.26 | 70,124.0 | -2.66% |
| 2025-03-03 | $172.3 | $165.7 | $6.67 | 185,414.0 | -2.19% |
| 2025-02-28 | $170.8 | $166.2 | $4.66 | 162,621.0 | +1.73% |
| 2025-02-27 | $170.5 | $166.8 | $3.71 | 154,176.0 | -1.23% |
| 2025-02-26 | $170.1 | $166.5 | $3.55 | 151,578.0 | +0.90% |
| 2025-02-25 | $170.6 | $166.8 | $3.83 | 209,736.0 | +0.24% |
| 2025-02-24 | $172.8 | $167.1 | $5.70 | 155,630.0 | -2.55% |
| 2025-02-21 | $181.5 | $171.7 | $9.73 | 143,332.0 | -4.21% |
| 2025-02-20 | $182.2 | $177.5 | $4.66 | 171,335.0 | -2.06% |
| 2025-02-19 | $183.9 | $176.8 | $7.07 | 144,615.0 | +0.34% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $178.0 | $162.1 | $15.96 | 2,372,611.0 | +2.75% |
| 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% |
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% |
1.48%
자본화:
|
볼륨(24시간):