Get the Stockscreener App
334.73
2.04%
-6.985
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 October 23, 2026, is $334.73.
- Moog Inc all-time high stock price is $448.85, occurred on August 17, 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 29,053% to $334.73 now.
- The 52-week high stock price for MOG.A is $448.85, representing a 34.10% increase from the current share price, occurred on August 17, 2026.
- The 52-week low stock price for MOG.A is $192.33, indicating a -42.54% decrease from the current share price, occurred on November 18, 2025.
- The closing price of Moog Inc (MOG.A) stock in the beginning of 2025 was $197.92. The stock closed the year at $243.55, a gain of over 23.05% 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 |
|---|---|---|---|---|---|
| Oct 23, 2026 | $337.1 | $321.1 | $15.98 | 177,983.0 | -2.04% |
| Oct 22, 2026 | $363.8 | $331.4 | $32.43 | 455,235.0 | -6.96% |
| Oct 21, 2026 | $374.9 | $362.9 | $12.04 | 226,671.0 | +0.78% |
| Oct 20, 2026 | $372.7 | $356.4 | $16.29 | 233,392.0 | -1.44% |
| Oct 19, 2026 | $373.9 | $366.2 | $7.65 | 176,626.0 | +0.31% |
| Oct 16, 2026 | $385.4 | $367.2 | $18.16 | 344,618.0 | +0.95% |
| Oct 15, 2026 | $370.0 | $356.9 | $13.11 | 264,960.0 | -1.38% |
| Oct 14, 2026 | $375.7 | $366.1 | $9.61 | 313,858.0 | -0.88% |
| Oct 13, 2026 | $378.0 | $365.4 | $12.65 | 371,866.0 | +0.48% |
| Oct 12, 2026 | $373.0 | $364.0 | $9.02 | 288,020.0 | +2.39% |
| Oct 09, 2026 | $368.1 | $360.9 | $7.26 | 246,325.0 | +0.05% |
| Oct 08, 2026 | $366.7 | $354.2 | $12.48 | 299,972.0 | +0.70% |
| Oct 07, 2026 | $373.2 | $356.9 | $16.30 | 349,507.0 | -4.09% |
| Oct 06, 2026 | $383.6 | $369.2 | $14.37 | 231,339.0 | -1.39% |
| Oct 05, 2026 | $399.4 | $380.5 | $18.93 | 328,532.0 | -2.98% |
| Oct 02, 2026 | $399.4 | $390.2 | $9.28 | 274,199.0 | +0.65% |
| Oct 01, 2026 | $393.2 | $379.4 | $13.77 | 251,074.0 | +2.29% |
| Sep 30, 2026 | $391.9 | $380.7 | $11.15 | 353,438.0 | -1.58% |
| Sep 29, 2026 | $395.5 | $383.3 | $12.23 | 380,725.0 | -0.61% |
| Sep 28, 2026 | $396.3 | $385.3 | $10.99 | 397,593.0 | +0.56% |
| Sep 25, 2026 | $393.0 | $382.5 | $10.52 | 416,028.0 | +1.32% |
| Sep 24, 2026 | $388.9 | $373.0 | $15.86 | 261,334.0 | +2.07% |
| Sep 23, 2026 | $375.9 | $366.4 | $9.56 | 191,895.0 | +1.94% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $399.4 | $321.1 | $78.36 | 4,834,177.0 | -12.25% |
| Sep, 2026 | $396.3 | $349.7 | $46.58 | 5,802,977.0 | +2.68% |
| Aug, 2026 | $448.8 | $365.0 | $83.83 | 5,085,838.0 | -4.57% |
| Jul, 2026 | $428.9 | $365.7 | $63.16 | 6,703,093.0 | -8.15% |
| Jun, 2026 | $430.5 | $351.5 | $79.01 | 7,524,618.0 | +17.74% |
| 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% |
8.43%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):