Get the Stockscreener App
318.94
1.27%
3.99
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, 2026, is $318.94.
- Moog Inc all-time high stock price is $354.20, occurred on March 02, 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 27,679% to $318.94 now.
- The 52-week high stock price for MOG.A is $354.20, representing a 11.06% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for MOG.A is $171.11, indicating a -46.35% decrease from the current share price, occurred on June 17, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $322.0 | $312.0 | $9.95 | 173,843.0 | +1.27% |
| May 21, 2026 | $317.9 | $310.0 | $7.89 | 243,070.0 | -0.51% |
| May 20, 2026 | $316.8 | $304.0 | $12.78 | 239,151.0 | +4.09% |
| May 19, 2026 | $307.6 | $299.8 | $7.81 | 246,575.0 | -0.67% |
| May 18, 2026 | $309.6 | $304.1 | $5.50 | 137,187.0 | +0.85% |
| May 15, 2026 | $309.3 | $299.4 | $9.89 | 313,193.0 | -3.20% |
| May 14, 2026 | $315.0 | $307.8 | $7.16 | 189,379.0 | +1.87% |
| May 13, 2026 | $310.8 | $304.4 | $6.37 | 125,195.0 | -0.01% |
| May 12, 2026 | $313.3 | $303.2 | $10.13 | 146,025.0 | -1.62% |
| May 11, 2026 | $316.8 | $311.0 | $5.83 | 201,211.0 | -0.35% |
| May 08, 2026 | $319.6 | $313.0 | $6.62 | 203,184.0 | -0.70% |
| May 07, 2026 | $322.2 | $315.2 | $6.98 | 219,204.0 | -0.71% |
| May 06, 2026 | $320.8 | $311.6 | $9.10 | 218,023.0 | +2.54% |
| May 05, 2026 | $315.0 | $307.2 | $7.84 | 271,610.0 | +1.20% |
| May 04, 2026 | $307.8 | $296.0 | $11.80 | 299,742.0 | +2.16% |
| May 01, 2026 | $311.8 | $294.5 | $17.31 | 204,125.0 | -0.26% |
| Apr 30, 2026 | $306.8 | $300.2 | $6.62 | 259,169.0 | -0.24% |
| Apr 29, 2026 | $311.9 | $297.7 | $14.16 | 220,259.0 | -1.40% |
| Apr 28, 2026 | $313.4 | $303.4 | $10.05 | 242,366.0 | -0.50% |
| Apr 27, 2026 | $314.5 | $300.0 | $14.51 | 309,068.0 | -1.62% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $322.2 | $294.5 | $27.74 | 3,604,560.0 | +5.85% |
| 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% |
1.84%
1.29%
Cap:
|
Volume (24h):