180.69
price down icon0.93%   -1.69
pre-market  Pre-market:  179.56   -1.13   -0.63%
loading

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 May 22, 2025, is $180.69.
  • 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 15,638% to $180.69 now.
  • The 52-week high stock price for MOG.A is $227.92, representing a 26.14% 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 -20.49% 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:
Date High Low High - Low Volume % Change
May 22, 2025 $181.8 $180.0 $1.79 92,129.0 -0.93%
May 21, 2025 $186.1 $182.1 $4.01 105,781.0 -2.53%
May 20, 2025 $189.3 $186.7 $2.59 105,520.0 -0.91%
May 19, 2025 $189.4 $183.0 $6.40 139,188.0 +2.55%
May 16, 2025 $185.0 $181.2 $3.84 112,798.0 +0.08%
May 15, 2025 $184.4 $182.2 $2.19 110,252.0 +0.96%
May 14, 2025 $184.7 $182.2 $2.54 107,374.0 -1.58%
May 13, 2025 $187.8 $185.0 $2.79 95,858.0 +0.45%
May 12, 2025 $187.1 $182.1 $4.97 149,366.0 +2.85%
May 09, 2025 $182.4 $177.7 $4.71 73,872.0 -1.09%
May 08, 2025 $183.0 $177.7 $5.24 163,888.0 +2.30%
May 07, 2025 $178.9 $175.5 $3.43 138,872.0 +0.02%
May 06, 2025 $178.2 $173.7 $4.56 114,504.0 -0.24%
May 05, 2025 $179.0 $173.8 $5.25 151,759.0 +0.34%
May 02, 2025 $178.2 $171.3 $6.86 159,808.0 +4.34%
May 01, 2025 $172.1 $167.3 $4.86 137,377.0 +1.38%
Apr 30, 2025 $167.8 $162.6 $5.24 158,783.0 +0.63%
Apr 29, 2025 $168.9 $163.8 $5.03 155,000.0 +0.90%
Apr 28, 2025 $168.9 $163.2 $5.62 154,848.0 -2.25%
Apr 25, 2025 $176.3 $165.3 $11.00 129,806.0 -0.21%
Apr 24, 2025 $170.7 $165.7 $4.98 249,084.0 +1.48%
Apr 23, 2025 $171.3 $164.9 $6.37 167,934.0 +2.22%

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
May, 2025 $189.4 $167.3 $22.14 2,050,475.0 +8.04%
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%
aerospace_defense LHX
$239.19
price up icon 2.84%
$723.75
price down icon 1.58%
aerospace_defense HWM
$163.01
price up icon 0.15%
aerospace_defense NOC
$472.88
price down icon 0.22%
aerospace_defense GD
$277.03
price down icon 0.24%
aerospace_defense TDG
$1,405.15
price down icon 0.20%
Cap:     |  Volume (24h):