Moog Inc. (MOG-A)
NYSE: MOG-A
· Real-Time Price · USD
198.54
1.19 (0.60%)
At close: Dec 26, 2024, 3:59 PM
MOG-A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 195.52 | 198.80 | 194.72 | 198.48 | n/a | 0.57% | 107,491 |
| Dec 24, 2024 | 194.57 | 197.46 | 194.11 | 197.35 | n/a | 1.95% | 66,900 |
| Dec 23, 2024 | 191.07 | 193.95 | 190.47 | 193.57 | n/a | 0.91% | 139,200 |
| Dec 20, 2024 | 188.46 | 193.82 | 188.46 | 191.82 | n/a | 0.24% | 529,021 |
| Dec 19, 2024 | 191.51 | 194.14 | 190.00 | 191.36 | n/a | 1.64% | 211,500 |
| Dec 18, 2024 | 200.00 | 200.33 | 187.09 | 188.27 | n/a | -5.12% | 222,133 |
| Dec 17, 2024 | 200.56 | 203.41 | 197.93 | 198.44 | n/a | -2.37% | 221,300 |
| Dec 16, 2024 | 203.35 | 205.82 | 200.38 | 203.26 | n/a | 0.26% | 170,600 |
| Dec 13, 2024 | 204.69 | 208.09 | 201.81 | 202.73 | n/a | -1.17% | 130,919 |
| Dec 12, 2024 | 210.06 | 210.31 | 204.92 | 205.14 | n/a | -2.64% | 113,506 |
| Dec 11, 2024 | 212.52 | 213.20 | 209.58 | 210.71 | n/a | 0.46% | 153,036 |
| Dec 10, 2024 | 211.76 | 211.76 | 207.63 | 209.74 | n/a | -0.20% | 110,100 |
| Dec 9, 2024 | 216.03 | 216.03 | 209.15 | 210.16 | n/a | -2.14% | 141,500 |
| Dec 6, 2024 | 217.63 | 217.96 | 213.24 | 214.76 | n/a | -0.45% | 82,117 |
| Dec 5, 2024 | 217.43 | 218.78 | 215.41 | 215.72 | n/a | -1.40% | 110,400 |
| Dec 4, 2024 | 219.35 | 220.09 | 216.90 | 218.79 | n/a | 0.33% | 177,708 |
| Dec 3, 2024 | 222.64 | 223.80 | 217.81 | 218.08 | n/a | -1.71% | 209,400 |
| Dec 2, 2024 | 222.70 | 223.28 | 217.30 | 221.88 | n/a | 0.28% | 122,740 |
| Nov 29, 2024 | 223.65 | 223.65 | 218.77 | 221.27 | n/a | 0.59% | 64,116 |
| Nov 27, 2024 | 222.74 | 225.36 | 218.03 | 219.98 | n/a | -1.74% | 75,300 |