Moog Inc (MOG-A) Historical Stock Data

190.40 ↓4.43 (-2.27%)
As of Market Close on July 24th, 2024.

Historical Data

In the past 30 trading days, MOG-A is up 0.32% a day on average. There have been 18 days where Moog Inc closed green and 12 days where MOG-A closed red.

DateOpenCloseChangeLowHighVolume
2024-07-24193.36190.40↓$2.96 (-1.53%)190.39195.42203.11K
2024-07-23189.94194.83↑$4.89 (2.57%)189.94196.33170.65K
2024-07-22186.38190.43↑$4.05 (2.17%)185.44190.96140.48K
2024-07-19188.56185.45↓$3.11 (-1.65%)184.91189.29145.75K
2024-07-18190.02188.12↓$1.90 (-1.00%)187.62192.62223.30K
2024-07-17193.66191.65↓$2.01 (-1.04%)191.62197.26306.69K
2024-07-16187.94195.00↑$7.06 (3.76%)186.95195.80339.72K
2024-07-15182.06185.04↑$2.98 (1.64%)179.50185.55164.74K
2024-07-12178.72178.42↓$0.30 (-0.17%)177.10180.49186.43K
2024-07-11175.00176.00↑$1.00 (0.57%)173.25178.12154.89K
2024-07-10171.68172.33↑$0.65 (0.38%)170.37172.5781.90K
2024-07-09170.00169.96↓$0.04 (-0.02%)169.23172.00132.85K
2024-07-08170.34170.44↑$0.10 (0.06%)169.83171.76152.03K
2024-07-05169.73169.27↓$0.46 (-0.27%)167.96169.7396.45K
2024-07-03168.97170.37↑$1.40 (0.83%)168.08170.7193.29K
2024-07-02162.82168.40↑$5.58 (3.43%)162.67168.53166.78K
2024-07-01169.14163.20↓$5.94 (-3.51%)162.49169.94173.50K
2024-06-28166.91167.30↑$0.39 (0.23%)163.72167.861.06M
2024-06-27168.05165.00↓$3.05 (-1.81%)164.45168.05162.97K
2024-06-26163.74167.44↑$3.70 (2.26%)163.49167.96164.50K
2024-06-25165.02165.39↑$0.37 (0.22%)162.92166.69170.24K
2024-06-24168.50164.85↓$3.65 (-2.17%)164.57170.00149.14K
2024-06-21165.63168.01↑$2.38 (1.44%)163.84168.01780.35K
2024-06-20163.65165.77↑$2.12 (1.30%)162.64166.05181.38K
2024-06-18162.30165.13↑$2.83 (1.74%)160.56165.55127.80K
2024-06-17158.20161.82↑$3.62 (2.29%)158.20163.56164.12K
2024-06-14161.81159.57↓$2.24 (-1.38%)157.43161.81122.45K
2024-06-13167.56164.83↓$2.73 (-1.63%)162.68167.85100.22K
2024-06-12167.18168.08↑$0.90 (0.54%)166.18170.00171.07K
2024-06-11163.28164.11↑$0.83 (0.51%)162.56164.69126.72K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

breakthisgrip

$MOG-A do what the markets tells you to do not the other way around

0 Like Report
turkeyday33

$MOG-A go to the bathroom
come back to green! I like it!

0 Like Report