Get the Stockscreener App
180.69
0.93%
-1.69
Pre-market:
179.56
-1.13
-0.63%
Moog Inc Stock (MOG.A) Price History
The historical daily chart and data for Moog Inc stock (MOG.A), show that the latest closing stock price as of May 22, 2025, is $180.69.
- Moog Inc all-time high stock price is $227.92, occurred on November 13, 2024.
- The lowest Moog Inc stock price recorded was $1.1481 on November 03, 1992. Since then, Moog Inc's stock price has risen over 15,638% to $180.69 now.
- The 52-week high stock price for MOG.A is $227.92, representing a 26.14% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for MOG.A is $143.67, indicating a -20.49% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Moog Inc (MOG.A) stock in the beginning of 2024 was $80.38. The stock closed the year at $87.76, a gain of over 9.18% for the year.
The table below shows more information about MOG.A historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2025 | $181.8 | $180.0 | $1.79 | 92,129.0 | -0.93% |
| May 21, 2025 | $186.1 | $182.1 | $4.01 | 105,781.0 | -2.53% |
| May 20, 2025 | $189.3 | $186.7 | $2.59 | 105,520.0 | -0.91% |
| May 19, 2025 | $189.4 | $183.0 | $6.40 | 139,188.0 | +2.55% |
| May 16, 2025 | $185.0 | $181.2 | $3.84 | 112,798.0 | +0.08% |
| May 15, 2025 | $184.4 | $182.2 | $2.19 | 110,252.0 | +0.96% |
| May 14, 2025 | $184.7 | $182.2 | $2.54 | 107,374.0 | -1.58% |
| May 13, 2025 | $187.8 | $185.0 | $2.79 | 95,858.0 | +0.45% |
| May 12, 2025 | $187.1 | $182.1 | $4.97 | 149,366.0 | +2.85% |
| May 09, 2025 | $182.4 | $177.7 | $4.71 | 73,872.0 | -1.09% |
| May 08, 2025 | $183.0 | $177.7 | $5.24 | 163,888.0 | +2.30% |
| May 07, 2025 | $178.9 | $175.5 | $3.43 | 138,872.0 | +0.02% |
| May 06, 2025 | $178.2 | $173.7 | $4.56 | 114,504.0 | -0.24% |
| May 05, 2025 | $179.0 | $173.8 | $5.25 | 151,759.0 | +0.34% |
| May 02, 2025 | $178.2 | $171.3 | $6.86 | 159,808.0 | +4.34% |
| May 01, 2025 | $172.1 | $167.3 | $4.86 | 137,377.0 | +1.38% |
| Apr 30, 2025 | $167.8 | $162.6 | $5.24 | 158,783.0 | +0.63% |
| Apr 29, 2025 | $168.9 | $163.8 | $5.03 | 155,000.0 | +0.90% |
| Apr 28, 2025 | $168.9 | $163.2 | $5.62 | 154,848.0 | -2.25% |
| Apr 25, 2025 | $176.3 | $165.3 | $11.00 | 129,806.0 | -0.21% |
| Apr 24, 2025 | $170.7 | $165.7 | $4.98 | 249,084.0 | +1.48% |
| Apr 23, 2025 | $171.3 | $164.9 | $6.37 | 167,934.0 | +2.22% |
Moog Inc Stock (MOG.A) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Moog Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MOG.A shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Moog Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Moog Inc Stock (MOG.A) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $189.4 | $167.3 | $22.14 | 2,050,475.0 | +8.04% |
| Apr, 2025 | $177.3 | $143.7 | $33.65 | 3,615,858.0 | -3.52% |
| Mar, 2025 | $182.2 | $162.1 | $20.19 | 3,863,287.0 | +1.68% |
| Feb, 2025 | $195.3 | $166.2 | $29.18 | 3,338,874.0 | -6.15% |
| Jan, 2025 | $214.9 | $175.2 | $39.67 | 3,431,217.0 | -7.71% |
Moog Inc Stock (MOG.A) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $223.8 | $187.1 | $36.71 | 3,041,692.0 | -11.53% |
| Nov, 2024 | $227.9 | $188.1 | $39.84 | 2,453,177.0 | +17.32% |
| Oct, 2024 | $205.4 | $188.4 | $17.04 | 2,676,346.0 | -6.64% |
| Sep, 2024 | $206.0 | $180.3 | $25.70 | 2,331,657.0 | +2.34% |
| Aug, 2024 | $198.2 | $160.5 | $37.73 | 2,638,797.0 | +0.66% |
| Jul, 2024 | $200.9 | $162.5 | $38.43 | 3,461,654.0 | +17.21% |
| Jun, 2024 | $171.0 | $157.4 | $13.59 | 3,965,632.0 | -1.26% |
| May, 2024 | $181.8 | $158.5 | $23.31 | 2,565,908.0 | +6.51% |
| Apr, 2024 | $170.2 | $152.0 | $18.13 | 2,543,213.0 | -0.36% |
| Mar, 2024 | $160.4 | $148.3 | $12.05 | 2,093,708.0 | +6.47% |
| Feb, 2024 | $153.3 | $137.4 | $15.88 | 2,092,753.0 | +7.26% |
| Jan, 2024 | $147.8 | $135.1 | $12.75 | 2,071,393.0 | -3.44% |
Moog Inc Stock (MOG.A) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $147.9 | $136.6 | $11.31 | 3,439,450.0 | +3.41% |
| Nov, 2023 | $144.4 | $113.4 | $31.01 | 3,158,525.0 | +20.65% |
| Oct, 2023 | $118.8 | $109.3 | $9.53 | 1,811,085.0 | +2.74% |
| Sep, 2023 | $119.7 | $108.3 | $11.35 | 2,864,528.0 | -2.75% |
| Aug, 2023 | $117.5 | $103.9 | $13.53 | 2,801,010.0 | +10.17% |
| Jul, 2023 | $113.8 | $99.25 | $14.52 | 2,378,166.0 | -2.76% |
| Jun, 2023 | $111.0 | $96.91 | $14.11 | 3,291,143.0 | +11.54% |
| May, 2023 | $102.0 | $89.74 | $12.23 | 2,961,722.0 | +7.88% |
| Apr, 2023 | $101.8 | $87.84 | $13.91 | 1,930,925.0 | -10.56% |
| Mar, 2023 | $102.7 | $91.87 | $10.82 | 3,189,867.0 | +2.16% |
| Feb, 2023 | $102.3 | $93.04 | $9.29 | 2,593,447.0 | +3.46% |
| Jan, 2023 | $95.32 | $87.00 | $8.32 | 2,107,458.0 | +8.61% |
2.84%
1.58%
Cap:
|
Volume (24h):