Get the Stockscreener App
287.17
0.17%
-2.16
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 27, 2026, is $287.17.
- 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 24,912% to $287.17 now.
- The 52-week high stock price for MOG.A is $354.20, representing a 23.34% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for MOG.A is $143.67, indicating a -49.97% 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 27, 2026 | $291.2 | $287.2 | $3.96 | 5,169.0 | -0.74% |
| Mar 26, 2026 | $302.3 | $287.8 | $14.51 | 220,791.0 | -5.43% |
| Mar 25, 2026 | $308.4 | $302.9 | $5.51 | 224,789.0 | +1.22% |
| Mar 24, 2026 | $303.3 | $289.6 | $13.74 | 283,795.0 | +1.89% |
| Mar 23, 2026 | $311.0 | $296.4 | $14.62 | 464,335.0 | +1.79% |
| Mar 20, 2026 | $305.6 | $289.6 | $16.06 | 5,131,693.0 | -4.25% |
| Mar 19, 2026 | $306.8 | $297.4 | $9.42 | 240,693.0 | -1.27% |
| Mar 18, 2026 | $313.2 | $305.4 | $7.84 | 181,105.0 | +0.41% |
| Mar 17, 2026 | $310.1 | $303.5 | $6.65 | 214,619.0 | +0.95% |
| Mar 16, 2026 | $310.9 | $303.8 | $7.04 | 191,843.0 | +0.85% |
| Mar 13, 2026 | $309.8 | $299.5 | $10.29 | 220,413.0 | -1.56% |
| Mar 12, 2026 | $308.9 | $299.3 | $9.59 | 255,130.0 | -2.60% |
| Mar 11, 2026 | $315.3 | $305.2 | $10.13 | 217,040.0 | -0.01% |
| Mar 10, 2026 | $321.1 | $312.8 | $8.25 | 307,697.0 | -0.47% |
| Mar 09, 2026 | $317.7 | $308.4 | $9.27 | 288,432.0 | -0.23% |
| Mar 06, 2026 | $317.4 | $308.5 | $8.87 | 203,900.0 | -0.89% |
| Mar 05, 2026 | $336.8 | $313.6 | $23.17 | 197,974.0 | -6.26% |
| Mar 04, 2026 | $344.0 | $337.2 | $6.83 | 144,277.0 | +0.21% |
| 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% |
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 | $287.2 | $67.00 | 9,357,121.0 | -14.89% |
| 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% |
5.69%
0.09%
Cap:
|
Volume (24h):