Moog Inc (MOG-B) Historical Stock Data
240.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOG-B is up 0.50% a day on average. There have been 27 days where Moog Inc closed green and 3 days where MOG-B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 236.41 | 240.00 | ↑$3.60 (1.52%) | 236.41 | 240.00 | 725 |
| 2025-12-03 | 237.05 | 237.05 | ↑$0.00 (0.00%) | 237.05 | 237.05 | 30 |
| 2025-11-24 | 220.00 | 220.00 | ↑$0.00 (0.00%) | 220.00 | 220.00 | 567 |
| 2025-11-06 | 201.04 | 214.98 | ↑$13.94 (6.93%) | 201.04 | 214.98 | 1.68K |
| 2025-10-31 | 205.51 | 205.00 | ↓$0.51 (-0.25%) | 205.00 | 205.51 | 761 |
| 2025-10-07 | 208.77 | 208.77 | ↑$0.00 (0.00%) | 208.77 | 208.77 | 385 |
| 2025-09-25 | 206.00 | 206.00 | ↑$0.00 (0.00%) | 202.27 | 206.00 | 626 |
| 2025-09-24 | 201.71 | 201.71 | ↑$0.00 (0.00%) | 201.71 | 201.71 | 1.31K |
| 2025-09-17 | 196.38 | 196.38 | ↑$0.00 (0.00%) | 196.38 | 196.38 | 237 |
| 2025-09-10 | 200.00 | 200.00 | ↑$0.00 (0.00%) | 200.00 | 200.00 | 324 |
| 2025-08-25 | 200.00 | 200.00 | ↑$0.00 (0.00%) | 200.00 | 200.00 | 137 |
| 2025-08-20 | 195.25 | 195.25 | ↑$0.00 (0.00%) | 195.25 | 195.25 | 237 |
| 2025-08-12 | 203.75 | 203.75 | ↑$0.00 (0.00%) | 203.75 | 203.75 | 343 |
| 2025-08-11 | 195.00 | 195.00 | ↑$0.00 (0.00%) | 195.00 | 195.00 | 162 |
| 2025-08-05 | 195.00 | 194.99 | ↓$0.01 (-0.01%) | 194.99 | 195.00 | 421 |
| 2025-07-30 | 202.05 | 202.05 | ↑$0.00 (0.00%) | 202.05 | 202.05 | 655 |
| 2025-07-28 | 188.86 | 188.86 | ↑$0.00 (0.00%) | 188.86 | 188.86 | 214 |
| 2025-07-24 | 201.70 | 201.70 | ↑$0.00 (0.00%) | 201.70 | 201.70 | 335 |
| 2025-07-18 | 205.00 | 205.00 | ↑$0.00 (0.00%) | 205.00 | 205.00 | 25 |
| 2025-07-17 | 205.00 | 205.00 | ↑$0.00 (0.00%) | 205.00 | 205.00 | 302 |
| 2025-07-16 | 198.93 | 198.93 | ↑$0.00 (0.00%) | 198.93 | 198.93 | 890 |
| 2025-07-15 | 197.17 | 197.15 | ↓$0.02 (-0.01%) | 197.15 | 197.17 | 533 |
| 2025-07-14 | 185.40 | 198.20 | ↑$12.80 (6.90%) | 185.40 | 204.99 | 9.23K |
| 2025-07-11 | 184.44 | 184.44 | ↑$0.00 (0.00%) | 184.44 | 184.44 | 12 |
| 2025-07-10 | 184.44 | 184.44 | ↑$0.00 (0.00%) | 184.44 | 184.44 | 184 |
| 2025-06-20 | 177.98 | 177.98 | ↑$0.00 (0.00%) | 177.98 | 177.98 | 24 |
| 2025-06-18 | 177.98 | 177.98 | ↑$0.00 (0.00%) | 177.98 | 177.98 | 141 |
| 2025-06-02 | 183.96 | 183.96 | ↑$0.00 (0.00%) | 183.96 | 183.96 | 181 |
| 2025-05-30 | 183.96 | 183.96 | ↑$0.00 (0.00%) | 183.96 | 183.96 | 353 |
| 2025-05-28 | 181.23 | 181.23 | ↑$0.00 (0.00%) | 181.23 | 181.23 | 108 |
Create an account or log in to view more rows.
$MOG-B The United States stock market is going to crash.
$MOG-B wow! I sold too early
$MOG-B Awaiting buy signal..
$MOG-B bear trap
$MOG-B we want higher!!!
$MOG-B who else excited??
$MOG-B R-E-L-A-X Green is coming
$MOG-B all’s I know is buy and hold… no expectations
$MOG-B all in
$MOG-B Here we go!!!