Moog Inc (MOG-A) Historical Stock Data
158.38 ↓0.48 (-0.30%)
As of Market Close on April 24th, 2024.
Historical Data
In the past 30 trading days, MOG-A is up 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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 |
| 2024-03-21 | 155.45 | 158.07 | ↑$2.62 (1.69%) | 155.45 | 158.23 | 89.64K |
| 2024-03-20 | 151.96 | 155.30 | ↑$3.34 (2.20%) | 151.96 | 156.09 | 88.41K |
| 2024-03-19 | 153.68 | 153.04 | ↓$0.64 (-0.42%) | 152.97 | 154.95 | 97.18K |
| 2024-03-18 | 153.53 | 152.52 | ↓$1.01 (-0.66%) | 151.69 | 154.19 | 120.93K |
| 2024-03-15 | 152.66 | 154.34 | ↑$1.68 (1.10%) | 152.66 | 155.41 | 341.02K |
| 2024-03-14 | 153.65 | 153.26 | ↓$0.39 (-0.25%) | 151.74 | 153.65 | 91.28K |
| 2024-03-13 | 151.01 | 153.93 | ↑$2.92 (1.93%) | 151.01 | 154.21 | 93.04K |
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