163.35
0.70%
+1.13
After Hours:
163.35
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 03, 2024, is $163.35.
- Moog Inc all-time high stock price is $170.15, occurred on April 26, 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 14,127% to $163.35 now.
- The 52-week high stock price for MOG.A is $170.15, representing a 4.16% increase from the current share price, occurred on April 26, 2024.
- The 52-week low stock price for MOG.A is $89.74, indicating a -45.06% decrease from the current share price, occurred on May 08, 2023.
- The closing price of Moog Inc (MOG.A) stock in the beginning of 2023 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 03, 2024 | $164.7 | $161.4 | $3.28 | 86,759.0 | +0.70% |
May 02, 2024 | $162.8 | $160.6 | $2.14 | 65,219.0 | +1.12% |
May 01, 2024 | $162.9 | $158.5 | $4.40 | 93,742.0 | +0.85% |
Apr 30, 2024 | $163.8 | $158.8 | $5.00 | 240,259.0 | -2.13% |
Apr 29, 2024 | $167.9 | $160.8 | $7.12 | 121,338.0 | -3.53% |
Apr 26, 2024 | $170.2 | $159.2 | $11.00 | 338,810.0 | +7.22% |
Apr 25, 2024 | $157.8 | $155.1 | $2.76 | 126,055.0 | -0.79% |
Apr 24, 2024 | $160.0 | $156.9 | $3.05 | 84,856.0 | -0.30% |
Apr 23, 2024 | $158.9 | $154.8 | $4.15 | 75,378.0 | +2.61% |
Apr 22, 2024 | $156.3 | $153.3 | $3.06 | 124,746.0 | +0.62% |
Apr 19, 2024 | $155.4 | $152.0 | $3.43 | 101,796.0 | +0.75% |
Apr 18, 2024 | $156.6 | $152.4 | $4.14 | 93,037.0 | -0.88% |
Apr 17, 2024 | $161.8 | $153.0 | $8.85 | 93,981.0 | -0.95% |
Apr 16, 2024 | $156.8 | $154.6 | $2.27 | 91,110.0 | -0.33% |
Apr 15, 2024 | $158.6 | $154.9 | $3.65 | 92,808.0 | +0.00% |
Apr 12, 2024 | $161.0 | $154.9 | $6.15 | 87,500.0 | -2.27% |
Apr 11, 2024 | $159.9 | $156.1 | $3.83 | 129,552.0 | +1.91% |
Apr 10, 2024 | $157.6 | $155.0 | $2.60 | 117,408.0 | -1.06% |
Apr 09, 2024 | $160.8 | $156.1 | $4.69 | 86,161.0 | -0.98% |
Apr 08, 2024 | $160.6 | $159.5 | $1.15 | 47,025.0 | +0.05% |
Apr 05, 2024 | $159.9 | $156.6 | $3.34 | 147,959.0 | +2.38% |
Apr 04, 2024 | $159.5 | $155.9 | $3.60 | 60,901.0 | -0.83% |
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 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May, 2024 | $164.7 | $158.5 | $6.22 | 332,479.0 | +2.69% |
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% |
Moog Inc Stock (MOG.A) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $89.43 | $81.39 | $8.04 | 2,824,297.0 | +0.84% |
Nov, 2022 | $89.82 | $78.22 | $11.60 | 1,802,882.0 | +2.69% |
Oct, 2022 | $85.20 | $70.27 | $14.93 | 2,118,323.0 | +20.47% |
Sep, 2022 | $79.36 | $70.25 | $9.11 | 3,697,523.0 | -6.17% |
Aug, 2022 | $89.05 | $74.87 | $14.18 | 2,454,747.0 | -12.45% |
Jul, 2022 | $85.99 | $76.16 | $9.83 | 1,654,687.0 | +7.87% |
Jun, 2022 | $85.90 | $73.58 | $12.32 | 3,487,012.0 | -2.46% |
May, 2022 | $81.43 | $73.03 | $8.40 | 2,649,919.0 | +1.90% |
Apr, 2022 | $89.93 | $79.63 | $10.30 | 3,288,439.0 | -9.03% |
Mar, 2022 | $90.01 | $80.62 | $9.39 | 3,036,474.0 | +5.64% |
Feb, 2022 | $84.49 | $74.09 | $10.40 | 2,335,650.0 | +9.01% |
Jan, 2022 | $83.65 | $72.01 | $11.64 | 2,393,807.0 | -5.84% |
Cap:
|
Volume (24h):