Get the Stockscreener App
295.70
1.57%
-5.6102
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 01, 2026, is $295.70.
- Moog Inc all-time high stock price is $354.20, occurred on March 02, 2026.
- The lowest Moog Inc stock price recorded was $1.1481 on November 03, 1992. Since then, Moog Inc's stock price has risen over 25,655% to $295.70 now.
- The 52-week high stock price for MOG.A is $354.20, representing a 19.78% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for MOG.A is $171.11, indicating a -42.13% decrease from the current share price, occurred on June 17, 2025.
- The closing price of Moog Inc (MOG.A) stock in the beginning of 2025 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 01, 2026 | $304.6 | $294.5 | $10.15 | 16,392.0 | -1.94% |
| Apr 30, 2026 | $306.8 | $300.2 | $6.62 | 259,169.0 | -0.24% |
| Apr 29, 2026 | $311.9 | $297.7 | $14.16 | 220,259.0 | -1.40% |
| Apr 28, 2026 | $313.4 | $303.4 | $10.05 | 242,366.0 | -0.50% |
| Apr 27, 2026 | $314.5 | $300.0 | $14.51 | 309,068.0 | -1.62% |
| Apr 24, 2026 | $333.6 | $305.7 | $27.85 | 492,939.0 | +2.26% |
| Apr 23, 2026 | $307.1 | $299.5 | $7.67 | 251,211.0 | +2.87% |
| Apr 22, 2026 | $311.8 | $295.2 | $16.59 | 267,129.0 | -3.38% |
| Apr 21, 2026 | $319.3 | $307.0 | $12.31 | 253,147.0 | -3.22% |
| Apr 20, 2026 | $325.0 | $316.7 | $8.30 | 252,457.0 | -1.44% |
| Apr 17, 2026 | $325.4 | $317.0 | $8.45 | 328,291.0 | +2.80% |
| Apr 16, 2026 | $314.8 | $305.4 | $9.41 | 371,722.0 | +0.05% |
| Apr 15, 2026 | $314.8 | $306.6 | $8.20 | 205,409.0 | -0.06% |
| Apr 14, 2026 | $316.7 | $311.6 | $5.09 | 182,297.0 | -0.16% |
| Apr 13, 2026 | $314.9 | $310.3 | $4.52 | 128,533.0 | +0.78% |
| Apr 10, 2026 | $318.0 | $308.1 | $9.93 | 143,643.0 | -1.99% |
| Apr 09, 2026 | $321.6 | $312.2 | $9.32 | 268,144.0 | +1.63% |
| Apr 08, 2026 | $320.5 | $309.8 | $10.64 | 274,144.0 | +5.10% |
| Apr 07, 2026 | $302.6 | $295.3 | $7.32 | 236,050.0 | -0.29% |
| Apr 06, 2026 | $299.1 | $290.0 | $9.19 | 221,461.0 | +3.07% |
| Apr 02, 2026 | $298.0 | $288.9 | $9.10 | 323,505.0 | -3.86% |
| Apr 01, 2026 | $306.6 | $290.5 | $16.15 | 242,047.0 | +3.08% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $333.6 | $288.9 | $44.70 | 5,489,383.0 | +0.96% |
| Mar, 2026 | $354.2 | $282.5 | $71.69 | 10,124,295.0 | -13.27% |
| Feb, 2026 | $350.6 | $301.8 | $48.72 | 4,675,034.0 | +10.51% |
| Jan, 2026 | $307.9 | $243.7 | $64.20 | 4,092,684.0 | +25.37% |
Moog Inc Stock (MOG.A) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $253.3 | $226.2 | $27.12 | 4,192,978.0 | +7.20% |
| Nov, 2025 | $231.6 | $192.3 | $39.25 | 3,287,221.0 | +12.12% |
| Oct, 2025 | $215.0 | $201.6 | $13.44 | 2,706,454.0 | -1.36% |
| Sep, 2025 | $209.1 | $190.9 | $18.15 | 2,881,765.0 | +6.04% |
| Aug, 2025 | $201.0 | $185.6 | $15.38 | 2,865,976.0 | +1.17% |
| Jul, 2025 | $199.3 | $176.3 | $23.00 | 5,315,537.0 | +6.97% |
| Jun, 2025 | $188.9 | $171.1 | $17.84 | 4,590,960.0 | -2.34% |
| May, 2025 | $189.4 | $167.3 | $22.14 | 2,671,824.0 | +10.80% |
| 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% |
0.86%
Cap:
|
Volume (24h):