Moog Inc (MOG-A) Historical Stock Data
163.35 ↑1.13 (0.70%)
As of Market Close on May 3rd, 2024.
Historical Data
In the past 30 trading days, MOG-A is down -0.06% a day on average. There have been 14 days where Moog Inc closed green and 16 days where MOG-A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 164.61 | 163.35 | ↓$1.26 (-0.77%) | 161.40 | 164.68 | 91.74K |
| 2024-05-02 | 160.95 | 162.22 | ↑$1.27 (0.79%) | 160.61 | 162.75 | 68.07K |
| 2024-05-01 | 158.46 | 160.43 | ↑$1.97 (1.24%) | 158.46 | 162.86 | 99.04K |
| 2024-04-30 | 162.98 | 159.07 | ↓$3.91 (-2.40%) | 158.75 | 163.75 | 247.97K |
| 2024-04-29 | 167.45 | 162.53 | ↓$4.92 (-2.94%) | 160.75 | 167.88 | 128.37K |
| 2024-04-26 | 159.15 | 168.47 | ↑$9.32 (5.86%) | 159.15 | 170.15 | 341K |
| 2024-04-25 | 156.58 | 157.13 | ↑$0.55 (0.35%) | 155.07 | 157.83 | 132.80K |
| 2024-04-24 | 159.03 | 158.38 | ↓$0.65 (-0.41%) | 156.95 | 160.00 | 87.30K |
| 2024-04-23 | 155.32 | 158.86 | ↑$3.54 (2.28%) | 154.75 | 158.90 | 77.14K |
| 2024-04-22 | 154.27 | 154.82 | ↑$0.55 (0.36%) | 153.27 | 156.33 | 130.13K |
| 2024-04-19 | 152.02 | 153.87 | ↑$1.85 (1.22%) | 152.02 | 155.45 | 107.41K |
| 2024-04-18 | 153.99 | 152.72 | ↓$1.27 (-0.82%) | 152.42 | 156.56 | 109.06K |
| 2024-04-17 | 157.01 | 154.07 | ↓$2.94 (-1.87%) | 152.97 | 161.82 | 95.69K |
| 2024-04-16 | 155.29 | 155.54 | ↑$0.25 (0.16%) | 154.57 | 156.84 | 92.26K |
| 2024-04-15 | 157.58 | 156.06 | ↓$1.52 (-0.96%) | 154.95 | 158.60 | 92.81K |
| 2024-04-12 | 158.59 | 156.06 | ↓$2.53 (-1.60%) | 154.89 | 161.04 | 87.50K |
| 2024-04-11 | 157.42 | 159.69 | ↑$2.27 (1.44%) | 156.05 | 159.88 | 129.56K |
| 2024-04-10 | 156.00 | 156.70 | ↑$0.70 (0.45%) | 155.01 | 157.62 | 117.41K |
| 2024-04-09 | 160.76 | 158.38 | ↓$2.38 (-1.48%) | 156.07 | 160.76 | 86.16K |
| 2024-04-08 | 160.00 | 159.73 | ↓$0.27 (-0.17%) | 159.49 | 160.64 | 76.17K |
| 2024-04-05 | 156.63 | 159.86 | ↑$3.23 (2.06%) | 156.55 | 159.89 | 147.96K |
| 2024-04-04 | 159.03 | 156.15 | ↓$2.88 (-1.81%) | 155.89 | 159.49 | 61.20K |
| 2024-04-03 | 154.47 | 157.45 | ↑$2.98 (1.93%) | 154.47 | 158.18 | 66.52K |
| 2024-04-02 | 155.92 | 155.65 | ↓$0.27 (-0.17%) | 154.16 | 158.01 | 138.93K |
| 2024-04-01 | 160.49 | 157.04 | ↓$3.45 (-2.15%) | 156.65 | 160.49 | 90.39K |
| 2024-03-28 | 158.98 | 159.65 | ↑$0.67 (0.42%) | 158.37 | 160.36 | 128.40K |
| 2024-03-27 | 158.24 | 158.51 | ↑$0.27 (0.17%) | 157.43 | 158.81 | 102.92K |
| 2024-03-26 | 157.15 | 156.66 | ↓$0.49 (-0.31%) | 156.32 | 158.21 | 94.29K |
| 2024-03-25 | 158.70 | 156.31 | ↓$2.39 (-1.51%) | 156.23 | 158.70 | 92.18K |
| 2024-03-22 | 159.02 | 157.40 | ↓$1.62 (-1.02%) | 155.98 | 159.02 | 83.17K |
Create an account or log in to view more rows.
$MOG-A warming up
$MOG-A it's true....
$MOG-A bull flag
breakout!
$MOG-A do what the markets tells you to do not the other way around
$MOG-A go to the bathroom
come back to green! I like it!
$MOG-A just hold no panic
$MOG-A Slapping that ask today
$MOG-A taking off soon
$MOG-A the time is near
$MOG-A CHUG CHUG CHUG