Moog Inc (MOG-A) Historical Stock Data
93.14 ↓0.54 (-0.58%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, MOG-A is up 0.20% a day on average. There have been 19 days where Moog Inc closed green and 11 days where MOG-A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 93.51 | 93.14 | ↓$0.37 (-0.40%) | 92.68 | 94.83 | 57K |
| 2023-01-26 | 93.34 | 93.68 | ↑$0.34 (0.36%) | 92.09 | 94.38 | 55.31K |
| 2023-01-25 | 91.25 | 92.52 | ↑$1.27 (1.39%) | 91.25 | 92.67 | 50.39K |
| 2023-01-24 | 89.91 | 92.00 | ↑$2.09 (2.32%) | 89.91 | 92.04 | 59.63K |
| 2023-01-23 | 90.23 | 90.60 | ↑$0.37 (0.41%) | 89.96 | 90.78 | 54.59K |
| 2023-01-20 | 89.75 | 90.20 | ↑$0.45 (0.50%) | 88.99 | 90.22 | 79.07K |
| 2023-01-19 | 90.15 | 89.00 | ↓$1.15 (-1.28%) | 88.83 | 90.25 | 88.57K |
| 2023-01-18 | 91.31 | 90.11 | ↓$1.20 (-1.31%) | 89.99 | 91.84 | 233.04K |
| 2023-01-17 | 91.87 | 91.50 | ↓$0.37 (-0.40%) | 91.02 | 92.44 | 71.25K |
| 2023-01-13 | 90.67 | 91.76 | ↑$1.09 (1.20%) | 90.67 | 92.05 | 57.71K |
| 2023-01-12 | 90.00 | 92.11 | ↑$2.11 (2.34%) | 89.59 | 92.11 | 109.64K |
| 2023-01-11 | 89.84 | 89.88 | ↑$0.04 (0.04%) | 89.25 | 90.17 | 90.38K |
| 2023-01-10 | 87.80 | 88.91 | ↑$1.11 (1.26%) | 87.00 | 89.17 | 83.61K |
| 2023-01-09 | 90.00 | 88.01 | ↓$1.99 (-2.21%) | 87.79 | 90.25 | 117.24K |
| 2023-01-06 | 89.33 | 89.72 | ↑$0.39 (0.44%) | 88.24 | 90.12 | 179.41K |
| 2023-01-05 | 88.91 | 88.18 | ↓$0.73 (-0.82%) | 87.60 | 89.11 | 134.18K |
| 2023-01-04 | 90.26 | 88.87 | ↓$1.39 (-1.54%) | 88.41 | 91.05 | 248.56K |
| 2023-01-03 | 87.40 | 89.40 | ↑$2.00 (2.29%) | 87.18 | 89.97 | 171.95K |
| 2022-12-30 | 86.86 | 87.76 | ↑$0.90 (1.04%) | 86.49 | 87.98 | 65.99K |
| 2022-12-29 | 86.76 | 87.17 | ↑$0.41 (0.47%) | 86.34 | 87.87 | 64.53K |
| 2022-12-28 | 87.85 | 85.83 | ↓$2.02 (-2.30%) | 85.83 | 87.99 | 72.19K |
| 2022-12-27 | 87.49 | 87.50 | ↑$0.01 (0.01%) | 85.86 | 87.88 | 62.64K |
| 2022-12-23 | 86.20 | 86.86 | ↑$0.66 (0.77%) | 85.58 | 87.65 | 60.24K |
| 2022-12-22 | 88.41 | 86.03 | ↓$2.38 (-2.69%) | 84.76 | 88.66 | 134.19K |
| 2022-12-21 | 88.41 | 89.24 | ↑$0.83 (0.94%) | 87.75 | 89.43 | 99.96K |
| 2022-12-20 | 86.77 | 87.61 | ↑$0.84 (0.97%) | 86.76 | 87.93 | 135.52K |
| 2022-12-19 | 83.59 | 86.48 | ↑$2.89 (3.46%) | 83.40 | 87.30 | 184.32K |
| 2022-12-16 | 82.35 | 82.66 | ↑$0.31 (0.38%) | 81.40 | 82.82 | 777.51K |
| 2022-12-15 | 83.84 | 83.23 | ↓$0.61 (-0.73%) | 82.43 | 83.88 | 128.32K |
| 2022-12-14 | 85.18 | 84.34 | ↓$0.84 (-0.99%) | 84.20 | 85.75 | 131.48K |
Create an account or log in to view more rows.
$MOG-A buy SHARES
$MOG-A search and destroy bears!!
$MOG-A when this finally break out we could see huge upside
$MOG-A Be patient !!
$MOG-A Like if the Hedgies are fucked
$MOG-A the catalyst we need !
$MOG-A HODLing
and buying more when I can.
$MOG-A looking good today??
$MOG-A keep it going
$MOG-A bears haha