Get the Stockscreener App
340.30
1.44%
-4.97
After Hours:
342.50
2.20
+0.65%
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 March 03, 2026, is $340.30.
- Moog Inc all-time high stock price is $350.56, occurred on February 25, 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 29,539% to $340.30 now.
- The 52-week high stock price for MOG.A is $350.56, representing a 3.01% increase from the current share price, occurred on February 25, 2026.
- The 52-week low stock price for MOG.A is $143.67, indicating a -57.78% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Mar 03, 2026 | $343.0 | $327.1 | $15.84 | 151,285.0 | -1.44% |
| Mar 02, 2026 | $354.2 | $338.8 | $15.41 | 212,141.0 | +2.32% |
| Feb 27, 2026 | $340.0 | $333.1 | $6.86 | 167,918.0 | -0.82% |
| Feb 26, 2026 | $346.8 | $330.4 | $16.45 | 228,489.0 | -1.69% |
| Feb 25, 2026 | $350.6 | $339.3 | $11.30 | 219,777.0 | -1.01% |
| Feb 24, 2026 | $349.9 | $343.0 | $6.93 | 158,034.0 | +1.41% |
| Feb 23, 2026 | $347.3 | $341.6 | $5.75 | 270,021.0 | -0.10% |
| Feb 20, 2026 | $345.9 | $337.8 | $8.10 | 245,154.0 | +1.86% |
| Feb 19, 2026 | $339.3 | $328.6 | $10.73 | 260,316.0 | +3.60% |
| Feb 18, 2026 | $330.1 | $324.8 | $5.31 | 260,070.0 | +0.57% |
| Feb 17, 2026 | $326.5 | $318.2 | $8.30 | 210,808.0 | +0.17% |
| Feb 13, 2026 | $329.5 | $322.4 | $7.16 | 213,729.0 | +0.47% |
| Feb 12, 2026 | $333.7 | $320.4 | $13.24 | 221,751.0 | +0.44% |
| Feb 11, 2026 | $330.7 | $320.9 | $9.78 | 208,008.0 | -0.43% |
| Feb 10, 2026 | $324.4 | $317.8 | $6.60 | 211,005.0 | -0.62% |
| Feb 09, 2026 | $332.0 | $324.2 | $7.80 | 242,412.0 | +0.27% |
| Feb 06, 2026 | $336.5 | $322.5 | $14.07 | 346,221.0 | -0.50% |
| Feb 05, 2026 | $330.0 | $311.7 | $18.26 | 248,327.0 | +1.18% |
| Feb 04, 2026 | $337.0 | $316.6 | $20.43 | 380,352.0 | -0.61% |
| Feb 03, 2026 | $326.0 | $315.6 | $10.44 | 260,854.0 | +2.57% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $354.2 | $327.1 | $27.08 | 514,711.0 | +0.85% |
| 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% |
1.24%
2.77%
Cap:
|
Volume (24h):