Moog Inc (MOG-B) Historical Stock Data
157.00 ↑0.00 (0.00%)
As of Market Close on March 28th, 2024.
Historical Data
In the past 30 trading days, MOG-B is down -0.13% a day on average. There have been 28 days where Moog Inc closed green and 2 days where MOG-B closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 157.00 | 157.00 | ↑$0.00 (0.00%) | 157.00 | 157.00 | 248 |
2024-03-19 | 152.00 | 152.00 | ↑$0.00 (0.00%) | 152.00 | 152.00 | 15 |
2024-03-18 | 152.00 | 152.00 | ↑$0.00 (0.00%) | 152.00 | 152.00 | 212 |
2024-03-12 | 150.75 | 150.75 | ↑$0.00 (0.00%) | 150.75 | 150.75 | 526 |
2024-03-11 | 150.75 | 150.75 | ↑$0.00 (0.00%) | 150.75 | 150.75 | 294 |
2024-02-28 | 139.71 | 139.71 | ↑$0.00 (0.00%) | 139.71 | 139.71 | 99 |
2024-02-27 | 147.76 | 139.71 | ↓$8.05 (-5.45%) | 139.71 | 148.25 | 813 |
2024-02-26 | 141.00 | 141.00 | ↑$0.00 (0.00%) | 141.00 | 141.00 | 254 |
2024-02-05 | 140.85 | 140.85 | ↑$0.00 (0.00%) | 140.85 | 140.85 | 43 |
2024-02-02 | 139.88 | 140.85 | ↑$0.97 (0.69%) | 139.88 | 140.85 | 1.32K |
2024-02-01 | 142.00 | 142.00 | ↑$0.00 (0.00%) | 142.00 | 142.00 | 55 |
2024-01-31 | 142.00 | 142.00 | ↑$0.00 (0.00%) | 142.00 | 142.00 | 308 |
2024-01-29 | 140.76 | 140.76 | ↑$0.00 (0.00%) | 140.76 | 140.76 | 13 |
2023-11-03 | 126.20 | 126.20 | ↑$0.00 (0.00%) | 126.20 | 126.20 | 441 |
2023-08-11 | 112.82 | 112.82 | ↑$0.00 (0.00%) | 112.82 | 112.82 | 23 |
2023-07-28 | 100.60 | 100.00 | ↓$0.60 (-0.60%) | 100.00 | 100.60 | 458 |
2023-05-12 | 90.29 | 90.29 | ↑$0.00 (0.00%) | 90.29 | 90.29 | 4 |
2023-04-28 | 90.94 | 90.94 | ↑$0.00 (0.00%) | 90.94 | 90.94 | 120 |
2023-02-17 | 101.46 | 101.46 | ↑$0.00 (0.00%) | 101.46 | 101.46 | 72 |
2022-11-18 | 87.78 | 87.78 | ↑$0.00 (0.00%) | 87.78 | 87.78 | 125 |
2021-04-07 | 84.00 | 84.00 | ↑$0.00 (0.00%) | 84.00 | 84.00 | 100 |
2021-04-06 | 84.79 | 84.79 | ↑$0.00 (0.00%) | 84.79 | 84.79 | 0 |
2021-04-05 | 84.79 | 84.79 | ↑$0.00 (0.00%) | 84.79 | 84.79 | 0 |
2021-04-01 | 83.56 | 84.79 | ↑$1.23 (1.47%) | 83.56 | 84.79 | 0.90K |
2021-03-31 | 80.06 | 80.06 | ↑$0.00 (0.00%) | 80.06 | 80.06 | 0 |
2021-03-30 | 80.06 | 80.06 | ↑$0.00 (0.00%) | 80.06 | 80.06 | 0 |
2021-03-29 | 80.06 | 80.06 | ↑$0.00 (0.00%) | 80.06 | 80.06 | 0 |
2021-03-26 | 80.06 | 80.06 | ↑$0.00 (0.00%) | 80.06 | 80.06 | 0 |
2021-03-25 | 80.06 | 80.06 | ↑$0.00 (0.00%) | 80.06 | 80.06 | 600 |
2021-03-24 | 83.00 | 83.00 | ↑$0.00 (0.00%) | 83.00 | 83.00 | 0 |
Create an account or log in to view more rows.
$MOG-B Buy the dip
$MOG-B gimme gimme
$MOG-B pressure
$MOG-B nice
$MOG-B Take it Bears !
$MOG-B how low can she go
$MOG-B Same thing
different day
$MOG-B Buy it up so it crashes harder in the next two trading days
$MOG-B I love this stonk!
$MOG-B id rather have a dip then rip than a gap and crap