Moog Inc (MOG-A) Historical Stock Data
237.47 ↑1.39 (0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOG-A is up 0.44% a day on average. There have been 16 days where Moog Inc closed green and 14 days where MOG-A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 236.27 | 237.47 | ↑$1.20 (0.51%) | 233.96 | 238.31 | 256.02K |
| 2025-12-04 | 233.38 | 236.08 | ↑$2.70 (1.16%) | 233.38 | 242.34 | 212.33K |
| 2025-12-03 | 230.17 | 235.00 | ↑$4.83 (2.10%) | 228.14 | 235.59 | 217.88K |
| 2025-12-02 | 228.54 | 228.50 | ↓$0.04 (-0.02%) | 226.78 | 230.43 | 139.72K |
| 2025-12-01 | 228.62 | 226.44 | ↓$2.18 (-0.95%) | 226.17 | 231.14 | 215.61K |
| 2025-11-28 | 231.58 | 229.68 | ↓$1.90 (-0.82%) | 226.75 | 231.58 | 92.70K |
| 2025-11-26 | 226.60 | 227.83 | ↑$1.23 (0.54%) | 226.60 | 230.87 | 318.22K |
| 2025-11-25 | 221.76 | 228.16 | ↑$6.40 (2.89%) | 221.63 | 229.62 | 276.64K |
| 2025-11-24 | 214.53 | 220.81 | ↑$6.28 (2.93%) | 213.45 | 220.97 | 230.81K |
| 2025-11-21 | 200.10 | 214.77 | ↑$14.67 (7.33%) | 200.10 | 218.15 | 387.61K |
| 2025-11-20 | 200.57 | 198.57 | ↓$2.00 (-1.00%) | 195.23 | 202.40 | 256.19K |
| 2025-11-19 | 194.88 | 197.43 | ↑$2.55 (1.31%) | 194.02 | 198.74 | 124.18K |
| 2025-11-18 | 193.50 | 195.53 | ↑$2.03 (1.05%) | 192.33 | 196.73 | 167.97K |
| 2025-11-17 | 199.71 | 195.97 | ↓$3.74 (-1.87%) | 194.92 | 201.42 | 149.18K |
| 2025-11-14 | 199.48 | 201.42 | ↑$1.94 (0.97%) | 198.06 | 202.20 | 96.86K |
| 2025-11-13 | 203.66 | 200.64 | ↓$3.02 (-1.48%) | 199.85 | 204.36 | 94.77K |
| 2025-11-12 | 204.30 | 203.22 | ↓$1.08 (-0.53%) | 197.97 | 206.45 | 188.32K |
| 2025-11-11 | 203.71 | 202.93 | ↓$0.78 (-0.38%) | 200.20 | 204.67 | 115.79K |
| 2025-11-10 | 203.01 | 204.44 | ↑$1.43 (0.70%) | 200.47 | 204.63 | 93.07K |
| 2025-11-07 | 199.85 | 201.50 | ↑$1.65 (0.83%) | 197.85 | 202.98 | 133.90K |
| 2025-11-06 | 198.20 | 199.93 | ↑$1.73 (0.87%) | 196.43 | 200.67 | 133.32K |
| 2025-11-05 | 202.08 | 200.05 | ↓$2.03 (-1.00%) | 198.92 | 204.79 | 146.45K |
| 2025-11-04 | 203.96 | 202.90 | ↓$1.06 (-0.52%) | 201.28 | 204.63 | 132.76K |
| 2025-11-03 | 203.83 | 206.42 | ↑$2.59 (1.27%) | 200.11 | 207.62 | 152.12K |
| 2025-10-31 | 208.18 | 204.85 | ↓$3.33 (-1.60%) | 204.12 | 210.17 | 164.65K |
| 2025-10-30 | 207.89 | 208.44 | ↑$0.55 (0.26%) | 204.01 | 211.53 | 157.57K |
| 2025-10-29 | 210.85 | 210.26 | ↓$0.59 (-0.28%) | 208.64 | 214.88 | 125.22K |
| 2025-10-28 | 210.42 | 210.62 | ↑$0.20 (0.10%) | 209.05 | 213.06 | 106.06K |
| 2025-10-27 | 213.83 | 211.58 | ↓$2.25 (-1.05%) | 211.33 | 215.00 | 140.74K |
| 2025-10-24 | 212.46 | 212.00 | ↓$0.46 (-0.22%) | 210.27 | 213.51 | 130.42K |
Create an account or log in to view more rows.
$MOG-A added
$MOG-A bear trap
$MOG-A hint hint this is when you buy a few
$MOG-A take us to the moon
lets goooooo
$MOG-A diamond balls
$MOG-A Like if the Hedgies are fucked
$MOG-A Price target here?
$MOG-A Waiting waiting waiting — you know for what !!! Announcement!!!
$MOG-A keep inchin
$MOG-A TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$