Get the Stockscreener App
402.24
0.26%
-1.06
After Hours:
402.24
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 June 23, 2026, is $402.24.
- Moog Inc all-time high stock price is $420.65, occurred on June 18, 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 34,934% to $402.24 now.
- The 52-week high stock price for MOG.A is $420.65, representing a 4.58% increase from the current share price, occurred on June 18, 2026.
- The 52-week low stock price for MOG.A is $176.28, indicating a -56.18% decrease from the current share price, occurred on July 25, 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 |
|---|---|---|---|---|---|
| Jun 23, 2026 | $412.4 | $395.0 | $17.39 | 254,189.0 | -0.26% |
| Jun 22, 2026 | $413.4 | $395.0 | $18.40 | 308,082.0 | -1.43% |
| Jun 18, 2026 | $420.6 | $406.7 | $13.94 | 595,757.0 | -0.54% |
| Jun 17, 2026 | $412.7 | $396.4 | $16.37 | 216,415.0 | +2.51% |
| Jun 16, 2026 | $408.3 | $397.6 | $10.73 | 293,690.0 | +0.82% |
| Jun 15, 2026 | $404.1 | $395.1 | $8.98 | 194,457.0 | +0.74% |
| Jun 12, 2026 | $409.1 | $393.8 | $15.25 | 222,211.0 | -2.55% |
| Jun 11, 2026 | $405.9 | $380.1 | $25.76 | 266,610.0 | +6.10% |
| Jun 10, 2026 | $400.0 | $381.6 | $18.39 | 430,974.0 | -0.80% |
| Jun 09, 2026 | $386.7 | $365.9 | $20.73 | 347,706.0 | +3.48% |
| Jun 08, 2026 | $378.0 | $366.0 | $11.99 | 213,519.0 | +1.09% |
| Jun 05, 2026 | $379.0 | $366.7 | $12.29 | 287,673.0 | -0.80% |
| Jun 04, 2026 | $379.1 | $370.4 | $8.68 | 222,170.0 | -0.73% |
| Jun 03, 2026 | $381.4 | $367.3 | $14.06 | 367,372.0 | +0.16% |
| Jun 02, 2026 | $379.0 | $367.4 | $11.58 | 396,192.0 | +1.16% |
| Jun 01, 2026 | $370.9 | $351.5 | $19.36 | 422,314.0 | +2.52% |
| May 29, 2026 | $361.8 | $353.5 | $8.29 | 534,029.0 | +0.85% |
| May 28, 2026 | $359.0 | $340.2 | $18.79 | 304,146.0 | +4.01% |
| May 27, 2026 | $347.4 | $339.2 | $8.19 | 323,494.0 | +0.17% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $420.6 | $351.5 | $69.15 | 5,293,520.0 | +11.74% |
| May, 2026 | $361.8 | $294.5 | $67.32 | 5,240,574.0 | +19.47% |
| Apr, 2026 | $333.6 | $288.9 | $44.70 | 5,472,991.0 | +2.96% |
| 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% |
0.14%
6.14%
Cap:
|
Volume (24h):