Stockscreener 앱 받기
402.24
0.26%
-1.06
시간 외 거래:
402.24
Moog Inc 주식 (MOG.A) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-23 | $412.4 | $395.0 | $17.39 | 254,189.0 | -0.26% |
| 2026-06-22 | $413.4 | $395.0 | $18.40 | 308,082.0 | -1.43% |
| 2026-06-18 | $420.6 | $406.7 | $13.94 | 595,757.0 | -0.54% |
| 2026-06-17 | $412.7 | $396.4 | $16.37 | 216,415.0 | +2.51% |
| 2026-06-16 | $408.3 | $397.6 | $10.73 | 293,690.0 | +0.82% |
| 2026-06-15 | $404.1 | $395.1 | $8.98 | 194,457.0 | +0.74% |
| 2026-06-12 | $409.1 | $393.8 | $15.25 | 222,211.0 | -2.55% |
| 2026-06-11 | $405.9 | $380.1 | $25.76 | 266,610.0 | +6.10% |
| 2026-06-10 | $400.0 | $381.6 | $18.39 | 430,974.0 | -0.80% |
| 2026-06-09 | $386.7 | $365.9 | $20.73 | 347,706.0 | +3.48% |
| 2026-06-08 | $378.0 | $366.0 | $11.99 | 213,519.0 | +1.09% |
| 2026-06-05 | $379.0 | $366.7 | $12.29 | 287,673.0 | -0.80% |
| 2026-06-04 | $379.1 | $370.4 | $8.68 | 222,170.0 | -0.73% |
| 2026-06-03 | $381.4 | $367.3 | $14.06 | 367,372.0 | +0.16% |
| 2026-06-02 | $379.0 | $367.4 | $11.58 | 396,192.0 | +1.16% |
| 2026-06-01 | $370.9 | $351.5 | $19.36 | 422,314.0 | +2.52% |
| 2026-05-29 | $361.8 | $353.5 | $8.29 | 534,029.0 | +0.85% |
| 2026-05-28 | $359.0 | $340.2 | $18.79 | 304,146.0 | +4.01% |
| 2026-05-27 | $347.4 | $339.2 | $8.19 | 323,494.0 | +0.17% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $420.6 | $351.5 | $69.15 | 5,293,520.0 | +11.74% |
| 2026-05 | $361.8 | $294.5 | $67.32 | 5,240,574.0 | +19.47% |
| 2026-04 | $333.6 | $288.9 | $44.70 | 5,472,991.0 | +2.96% |
| 2026-03 | $354.2 | $282.5 | $71.69 | 10,124,295.0 | -13.27% |
| 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% |
0.14%
6.14%
자본화:
|
볼륨(24시간):