Get the Stockscreener App
221.27
0.59%
1.29
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 November 29, 2024, is $221.27.
- 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 19,172% to $221.27 now.
- The 52-week high stock price for MOG.A is $227.92, representing a 3.00% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for MOG.A is $135.08, indicating a -38.95% decrease from the current share price, occurred on January 11, 2024.
- The closing price of Moog Inc (MOG.A) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 29, 2024 | $223.7 | $218.8 | $4.88 | 55,793.0 | +0.59% |
| Nov 27, 2024 | $225.4 | $218.0 | $7.33 | 69,258.0 | -1.74% |
| Nov 26, 2024 | $226.4 | $222.3 | $4.18 | 89,519.0 | -0.07% |
| Nov 25, 2024 | $227.4 | $223.6 | $3.79 | 199,000.0 | +0.66% |
| Nov 22, 2024 | $223.5 | $219.2 | $4.29 | 119,481.0 | +1.02% |
| Nov 21, 2024 | $222.4 | $217.1 | $5.39 | 79,847.0 | +1.49% |
| Nov 20, 2024 | $218.8 | $213.9 | $4.92 | 72,420.0 | -0.51% |
| Nov 19, 2024 | $218.4 | $214.4 | $4.08 | 119,466.0 | +0.12% |
| Nov 18, 2024 | $218.7 | $210.5 | $8.15 | 112,762.0 | +1.56% |
| Nov 15, 2024 | $219.0 | $213.4 | $5.64 | 151,868.0 | -1.37% |
| Nov 14, 2024 | $222.8 | $215.9 | $6.85 | 90,359.0 | -1.65% |
| Nov 13, 2024 | $227.9 | $220.2 | $7.71 | 133,988.0 | -0.66% |
| Nov 12, 2024 | $226.2 | $221.3 | $4.88 | 95,480.0 | -1.28% |
| Nov 11, 2024 | $227.2 | $224.2 | $3.06 | 109,169.0 | +0.84% |
| Nov 08, 2024 | $225.0 | $220.0 | $5.00 | 131,318.0 | +0.54% |
| Nov 07, 2024 | $227.5 | $222.0 | $5.49 | 173,796.0 | -1.81% |
| Nov 06, 2024 | $226.9 | $212.7 | $14.29 | 283,127.0 | +12.96% |
| Nov 05, 2024 | $201.8 | $195.8 | $6.00 | 106,084.0 | +2.39% |
| Nov 04, 2024 | $198.6 | $193.4 | $5.20 | 102,593.0 | +1.11% |
| Nov 01, 2024 | $201.5 | $188.1 | $13.42 | 157,849.0 | +2.73% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $227.9 | $188.1 | $39.84 | 2,508,970.0 | +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% |
Moog Inc Stock (MOG.A) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $89.43 | $81.39 | $8.04 | 2,824,297.0 | +0.84% |
| Nov, 2022 | $89.82 | $78.22 | $11.60 | 1,802,882.0 | +2.69% |
| Oct, 2022 | $85.20 | $70.27 | $14.93 | 2,118,323.0 | +20.47% |
| Sep, 2022 | $79.36 | $70.25 | $9.11 | 3,697,523.0 | -6.17% |
| Aug, 2022 | $89.05 | $74.87 | $14.18 | 2,454,747.0 | -12.45% |
| Jul, 2022 | $85.99 | $76.16 | $9.83 | 1,654,687.0 | +7.87% |
| Jun, 2022 | $85.90 | $73.58 | $12.32 | 3,487,012.0 | -2.46% |
| May, 2022 | $81.43 | $73.03 | $8.40 | 2,649,919.0 | +1.90% |
| Apr, 2022 | $89.93 | $79.63 | $10.30 | 3,288,439.0 | -9.03% |
| Mar, 2022 | $90.01 | $80.62 | $9.39 | 3,036,474.0 | +5.64% |
| Feb, 2022 | $84.49 | $74.09 | $10.40 | 2,335,650.0 | +9.01% |
| Jan, 2022 | $83.65 | $72.01 | $11.64 | 2,393,807.0 | -5.84% |
0.38%
Cap:
|
Volume (24h):