Get the Stockscreener App
237.47
0.59%
1.39
After Hours:
236.60
-0.87
-0.37%
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 December 05, 2025, is $237.47.
- Moog Inc all-time high stock price is $242.34, occurred on December 04, 2025.
- The lowest Moog Inc stock price recorded was $1.1481 on November 03, 1992. Since then, Moog Inc's stock price has risen over 20,583% to $237.47 now.
- The 52-week high stock price for MOG.A is $242.34, representing a 2.05% increase from the current share price, occurred on December 04, 2025.
- The 52-week low stock price for MOG.A is $143.67, indicating a -39.50% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $238.3 | $234.0 | $4.35 | 209,735.0 | +0.59% |
| Dec 04, 2025 | $242.3 | $233.4 | $8.96 | 212,325.0 | +0.46% |
| Dec 03, 2025 | $235.6 | $228.1 | $7.45 | 217,877.0 | +2.84% |
| Dec 02, 2025 | $230.4 | $226.8 | $3.65 | 139,722.0 | +0.91% |
| Dec 01, 2025 | $231.1 | $226.2 | $4.97 | 215,610.0 | -1.41% |
| Nov 28, 2025 | $231.6 | $226.7 | $4.84 | 92,700.0 | +0.81% |
| Nov 26, 2025 | $230.9 | $226.6 | $4.27 | 318,223.0 | -0.14% |
| Nov 25, 2025 | $229.6 | $221.6 | $7.99 | 276,616.0 | +3.33% |
| Nov 24, 2025 | $221.0 | $213.4 | $7.52 | 228,672.0 | +2.81% |
| Nov 21, 2025 | $218.2 | $200.1 | $18.05 | 387,604.0 | +8.16% |
| Nov 20, 2025 | $202.4 | $195.2 | $7.17 | 256,177.0 | +0.58% |
| Nov 19, 2025 | $198.7 | $194.0 | $4.72 | 124,178.0 | +0.97% |
| Nov 18, 2025 | $196.7 | $192.3 | $4.40 | 167,969.0 | -0.22% |
| Nov 17, 2025 | $201.4 | $194.9 | $6.50 | 149,177.0 | -2.71% |
| Nov 14, 2025 | $202.2 | $198.1 | $4.14 | 96,859.0 | +0.39% |
| Nov 13, 2025 | $204.4 | $199.8 | $4.50 | 94,731.0 | -1.27% |
| Nov 12, 2025 | $206.4 | $198.0 | $8.47 | 188,318.0 | +0.14% |
| Nov 11, 2025 | $204.7 | $200.2 | $4.47 | 115,787.0 | -0.74% |
| Nov 10, 2025 | $204.6 | $200.5 | $4.16 | 93,065.0 | +1.46% |
| Nov 07, 2025 | $203.0 | $197.8 | $5.13 | 132,502.0 | +0.79% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $242.3 | $226.2 | $16.17 | 1,205,004.0 | +3.39% |
| 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% |
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% |
0.06%
0.72%
Cap:
|
Volume (24h):