Get the Stockscreener App
198.44
0.27%
0.39
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 September 16, 2025, is $198.44.
- Moog Inc all-time high stock price is $227.92, occurred on November 13, 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 17,183% to $198.44 now.
- The 52-week high stock price for MOG.A is $227.92, representing a 14.86% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for MOG.A is $143.67, indicating a -27.60% 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 |
|---|---|---|---|---|---|
| Sep 16, 2025 | $198.6 | $198.4 | $0.15 | 3,045.0 | +0.69% |
| Sep 15, 2025 | $200.5 | $196.9 | $3.63 | 145,939.0 | -0.49% |
| Sep 12, 2025 | $201.0 | $196.9 | $4.09 | 102,817.0 | -1.68% |
| Sep 11, 2025 | $202.2 | $196.5 | $5.69 | 147,961.0 | +2.32% |
| Sep 10, 2025 | $196.9 | $192.2 | $4.70 | 123,941.0 | +2.72% |
| Sep 09, 2025 | $194.0 | $190.9 | $3.08 | 92,032.0 | -1.33% |
| Sep 08, 2025 | $195.9 | $192.8 | $3.10 | 72,647.0 | -0.33% |
| Sep 05, 2025 | $197.5 | $192.7 | $4.82 | 79,687.0 | -0.79% |
| Sep 04, 2025 | $196.5 | $193.0 | $3.46 | 90,955.0 | +1.94% |
| Sep 03, 2025 | $196.1 | $192.3 | $3.81 | 90,242.0 | -1.69% |
| Sep 02, 2025 | $196.8 | $192.0 | $4.82 | 83,202.0 | +0.10% |
| Aug 29, 2025 | $199.5 | $194.8 | $4.61 | 81,368.0 | -1.40% |
| Aug 28, 2025 | $199.3 | $196.3 | $2.98 | 119,128.0 | +0.25% |
| Aug 27, 2025 | $201.0 | $198.2 | $2.85 | 163,945.0 | -0.48% |
| Aug 26, 2025 | $200.1 | $197.5 | $2.56 | 215,888.0 | +1.12% |
| Aug 25, 2025 | $199.5 | $195.1 | $4.35 | 100,259.0 | -0.33% |
| Aug 22, 2025 | $199.9 | $193.2 | $6.73 | 132,339.0 | +2.53% |
| Aug 21, 2025 | $194.0 | $190.4 | $3.57 | 100,446.0 | +0.78% |
| Aug 20, 2025 | $192.4 | $190.1 | $2.25 | 154,026.0 | -0.03% |
| Aug 19, 2025 | $192.9 | $189.9 | $2.99 | 96,090.0 | -0.46% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $202.2 | $190.9 | $11.29 | 1,032,468.0 | +1.32% |
| 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% |
0.85%
Cap:
|
Volume (24h):