206.06
price up icon0.07%   0.0001
 
loading

Moog Inc 주식 (MOG.A) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-22 $207.5 $205.3 $2.14 17,425.0 -0.02%
2025-10-21 $208.8 $204.9 $3.94 151,416.0 -0.10%
2025-10-20 $209.1 $204.2 $4.80 98,816.0 +1.19%
2025-10-17 $205.3 $201.6 $3.78 99,793.0 +0.24%
2025-10-16 $209.0 $203.0 $6.02 145,672.0 -2.18%
2025-10-15 $214.1 $207.1 $6.92 119,257.0 +0.86%
2025-10-14 $208.9 $202.3 $6.51 102,058.0 -0.15%
2025-10-13 $207.0 $204.8 $2.15 86,087.0 +1.13%
2025-10-10 $212.3 $203.8 $8.55 109,073.0 -3.26%
2025-10-09 $213.2 $210.4 $2.75 85,473.0 -1.08%
2025-10-08 $214.6 $209.9 $4.65 91,877.0 +2.29%
2025-10-07 $212.3 $208.1 $4.13 113,760.0 -1.25%
2025-10-06 $211.8 $207.9 $3.88 100,949.0 +1.38%
2025-10-03 $209.3 $205.6 $3.66 132,033.0 +0.68%
2025-10-02 $209.7 $204.7 $5.01 111,483.0 -0.51%
2025-10-01 $209.2 $204.5 $4.65 87,516.0 +0.13%
2025-09-30 $208.0 $201.6 $6.33 115,976.0 +3.12%
2025-09-29 $205.7 $198.0 $7.76 168,356.0 -1.59%
2025-09-26 $209.1 $203.8 $5.28 119,927.0 -0.38%
2025-09-25 $205.9 $200.0 $5.91 124,093.0 +1.85%
2025-09-24 $202.4 $200.2 $2.20 128,300.0 +0.17%
2025-09-23 $202.6 $199.1 $3.57 114,884.0 +0.61%

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
2025-10 $214.6 $201.6 $13.03 1,652,688.0 -0.80%
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

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%
$690.22
price down icon 2.64%
aerospace_defense LHX
$292.66
price up icon 0.09%
aerospace_defense TDG
$1,325.35
price down icon 0.31%
aerospace_defense HWM
$191.74
price down icon 2.83%
aerospace_defense NOC
$603.88
price up icon 0.76%
aerospace_defense GD
$340.90
price up icon 0.04%
자본화:     |  볼륨(24시간):