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.

DateOpenCloseChangeLowHighVolume
2023-01-2793.5193.14↓$0.37 (-0.40%)92.6894.8357K
2023-01-2693.3493.68↑$0.34 (0.36%)92.0994.3855.31K
2023-01-2591.2592.52↑$1.27 (1.39%)91.2592.6750.39K
2023-01-2489.9192.00↑$2.09 (2.32%)89.9192.0459.63K
2023-01-2390.2390.60↑$0.37 (0.41%)89.9690.7854.59K
2023-01-2089.7590.20↑$0.45 (0.50%)88.9990.2279.07K
2023-01-1990.1589.00↓$1.15 (-1.28%)88.8390.2588.57K
2023-01-1891.3190.11↓$1.20 (-1.31%)89.9991.84233.04K
2023-01-1791.8791.50↓$0.37 (-0.40%)91.0292.4471.25K
2023-01-1390.6791.76↑$1.09 (1.20%)90.6792.0557.71K
2023-01-1290.0092.11↑$2.11 (2.34%)89.5992.11109.64K
2023-01-1189.8489.88↑$0.04 (0.04%)89.2590.1790.38K
2023-01-1087.8088.91↑$1.11 (1.26%)87.0089.1783.61K
2023-01-0990.0088.01↓$1.99 (-2.21%)87.7990.25117.24K
2023-01-0689.3389.72↑$0.39 (0.44%)88.2490.12179.41K
2023-01-0588.9188.18↓$0.73 (-0.82%)87.6089.11134.18K
2023-01-0490.2688.87↓$1.39 (-1.54%)88.4191.05248.56K
2023-01-0387.4089.40↑$2.00 (2.29%)87.1889.97171.95K
2022-12-3086.8687.76↑$0.90 (1.04%)86.4987.9865.99K
2022-12-2986.7687.17↑$0.41 (0.47%)86.3487.8764.53K
2022-12-2887.8585.83↓$2.02 (-2.30%)85.8387.9972.19K
2022-12-2787.4987.50↑$0.01 (0.01%)85.8687.8862.64K
2022-12-2386.2086.86↑$0.66 (0.77%)85.5887.6560.24K
2022-12-2288.4186.03↓$2.38 (-2.69%)84.7688.66134.19K
2022-12-2188.4189.24↑$0.83 (0.94%)87.7589.4399.96K
2022-12-2086.7787.61↑$0.84 (0.97%)86.7687.93135.52K
2022-12-1983.5986.48↑$2.89 (3.46%)83.4087.30184.32K
2022-12-1682.3582.66↑$0.31 (0.38%)81.4082.82777.51K
2022-12-1583.8483.23↓$0.61 (-0.73%)82.4383.88128.32K
2022-12-1485.1884.34↓$0.84 (-0.99%)84.2085.75131.48K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.