Moog Inc (MOG-B) Historical Stock Data
87.78 ↑0.00 (0.00%)
As of Market Close on November 18th, 2022.
Historical Data
In the past 30 trading days, MOG-B is up 0.14% a day on average. There have been 30 days where Moog Inc closed green and 0 days where MOG-B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-03-23 | 83.00 | 83.00 | ↑$0.00 (0.00%) | 83.00 | 83.00 | 0 |
| 2021-03-22 | 80.77 | 83.00 | ↑$2.23 (2.76%) | 80.77 | 83.00 | 1K |
| 2021-03-19 | 83.50 | 83.50 | ↑$0.00 (0.00%) | 83.50 | 83.50 | 300 |
| 2021-03-18 | 84.30 | 84.30 | ↑$0.00 (0.00%) | 84.30 | 84.30 | 0 |
| 2021-03-17 | 84.30 | 84.30 | ↑$0.00 (0.00%) | 84.30 | 84.30 | 100 |
| 2021-03-16 | 86.00 | 86.00 | ↑$0.00 (0.00%) | 86.00 | 86.00 | 0 |
| 2021-03-15 | 86.00 | 86.00 | ↑$0.00 (0.00%) | 86.00 | 86.00 | 0 |
| 2021-03-12 | 86.00 | 86.00 | ↑$0.00 (0.00%) | 86.00 | 86.00 | 0 |
| 2021-03-11 | 86.00 | 86.00 | ↑$0.00 (0.00%) | 86.00 | 86.00 | 600 |
| 2021-03-10 | 85.00 | 85.00 | ↑$0.00 (0.00%) | 85.00 | 85.00 | 0 |
| 2021-03-09 | 85.00 | 85.00 | ↑$0.00 (0.00%) | 85.00 | 85.00 | 300 |
| 2021-03-08 | 80.30 | 80.30 | ↑$0.00 (0.00%) | 80.30 | 80.30 | 0 |
| 2021-03-05 | 80.30 | 80.30 | ↑$0.00 (0.00%) | 80.30 | 80.30 | 300 |
| 2021-03-04 | 80.00 | 80.00 | ↑$0.00 (0.00%) | 80.00 | 80.00 | 0 |
| 2021-03-03 | 80.00 | 80.00 | ↑$0.00 (0.00%) | 80.00 | 80.00 | 0 |
| 2021-03-02 | 80.00 | 80.00 | ↑$0.00 (0.00%) | 80.00 | 80.00 | 0 |
| 2021-03-01 | 80.00 | 80.00 | ↑$0.00 (0.00%) | 80.00 | 80.00 | 0 |
| 2021-02-26 | 80.00 | 80.00 | ↑$0.00 (0.00%) | 80.00 | 80.00 | 0 |
| 2021-02-25 | 80.00 | 80.00 | ↑$0.00 (0.00%) | 80.00 | 80.00 | 0 |
Create an account or log in to view more rows.
$MOG-B Pack it up boys.
$MOG-B what happens?
$MOG-B it's just a matter of time and patience...
$MOG-B cup and handle forming
$MOG-B come to papa
$MOG-B just fucking go already jeesh
$MOG-B glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$MOG-B hi hi
$MOG-B shaking weak hands that’s all
$MOG-B Slapping that ask today