Get the Stockscreener App
175.17
0.85%
-1.51
After Hours:
175.17
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 20, 2025, is $175.17.
- 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 15,157% to $175.17 now.
- The 52-week high stock price for MOG.A is $227.92, representing a 30.11% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for MOG.A is $152.02, indicating a -13.22% decrease from the current share price, occurred on April 19, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 20, 2025 | $176.7 | $173.6 | $3.09 | 126,874.0 | -0.85% |
| Mar 19, 2025 | $178.0 | $174.3 | $3.69 | 190,570.0 | +0.65% |
| Mar 18, 2025 | $175.7 | $172.9 | $2.76 | 137,297.0 | -0.48% |
| Mar 17, 2025 | $176.9 | $174.6 | $2.39 | 153,534.0 | -0.31% |
| Mar 14, 2025 | $177.3 | $172.8 | $4.47 | 106,250.0 | +2.87% |
| Mar 13, 2025 | $174.6 | $170.0 | $4.60 | 145,120.0 | -0.73% |
| Mar 12, 2025 | $174.9 | $171.3 | $3.61 | 164,350.0 | +0.12% |
| Mar 11, 2025 | $175.0 | $168.6 | $6.45 | 202,230.0 | +1.54% |
| Mar 10, 2025 | $171.9 | $166.0 | $5.87 | 204,895.0 | +0.25% |
| Mar 07, 2025 | $170.2 | $163.7 | $6.50 | 208,464.0 | +2.23% |
| Mar 06, 2025 | $167.8 | $162.1 | $5.77 | 201,996.0 | +0.30% |
| Mar 05, 2025 | $166.3 | $162.4 | $3.99 | 148,619.0 | +2.14% |
| Mar 04, 2025 | $164.3 | $162.1 | $2.26 | 70,124.0 | -2.66% |
| Mar 03, 2025 | $172.3 | $165.7 | $6.67 | 185,414.0 | -2.19% |
| Feb 28, 2025 | $170.8 | $166.2 | $4.66 | 162,621.0 | +1.73% |
| Feb 27, 2025 | $170.5 | $166.8 | $3.71 | 154,176.0 | -1.23% |
| Feb 26, 2025 | $170.1 | $166.5 | $3.55 | 151,578.0 | +0.90% |
| Feb 25, 2025 | $170.6 | $166.8 | $3.83 | 209,736.0 | +0.24% |
| Feb 24, 2025 | $172.8 | $167.1 | $5.70 | 155,630.0 | -2.55% |
| Feb 21, 2025 | $181.5 | $171.7 | $9.73 | 143,332.0 | -4.21% |
| Feb 20, 2025 | $182.2 | $177.5 | $4.66 | 171,335.0 | -2.06% |
| Feb 19, 2025 | $183.9 | $176.8 | $7.07 | 144,615.0 | +0.34% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $178.0 | $162.1 | $15.96 | 2,372,611.0 | +2.75% |
| 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% |
1.48%
Cap:
|
Volume (24h):