185.16
price up icon1.55%   2.83
pre-market  시장 영업 전:  185.16  
loading

Moog Inc 주식 (MOG.A) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $185.2 $183.7 $1.43 92,277.0 +1.55%
2025-07-02 $183.6 $180.7 $2.94 259,730.0 -0.10%
2025-07-01 $184.7 $179.7 $4.98 163,616.0 +0.86%
2025-06-30 $184.2 $180.6 $3.59 171,965.0 +0.00%
2025-06-27 $184.1 $180.5 $3.61 390,805.0 -1.52%
2025-06-26 $184.2 $178.8 $5.46 206,987.0 +3.62%
2025-06-25 $179.3 $177.3 $1.96 210,841.0 -0.35%
2025-06-24 $179.1 $176.3 $2.77 141,051.0 +0.10%
2025-06-23 $178.5 $174.8 $3.64 182,016.0 +1.96%
2025-06-20 $176.4 $173.0 $3.38 471,067.0 +0.22%
2025-06-18 $179.0 $173.0 $5.99 322,674.0 -0.91%
2025-06-17 $175.9 $171.1 $4.78 398,582.0 +0.72%
2025-06-16 $184.0 $172.0 $11.96 290,955.0 -3.96%
2025-06-13 $183.7 $178.2 $5.52 301,616.0 +0.57%
2025-06-12 $181.0 $175.0 $6.03 226,647.0 +1.08%
2025-06-11 $181.2 $178.1 $3.02 226,654.0 -1.36%
2025-06-10 $186.7 $180.2 $6.50 242,387.0 -2.20%
2025-06-09 $187.3 $184.9 $2.39 264,946.0 -0.32%

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
2025-07 $185.2 $179.7 $5.44 607,900.0 +2.32%
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%
aerospace_defense LHX
$255.73
price up icon 0.86%
$795.48
price up icon 2.70%
aerospace_defense HWM
$181.06
price up icon 2.90%
aerospace_defense NOC
$504.20
price up icon 1.06%
aerospace_defense GD
$294.76
price up icon 0.29%
aerospace_defense TDG
$1,522.98
price up icon 0.75%
자본화:     |  볼륨(24시간):