Skip to main content
MOG.A logo

Moog Inc.

MOG.ANYSEIndustrialsAerospace & Defense

$368.60Today:- (-)1Y +79.13%

As of Oct 16, 2026 close

Market cap
$11.70B
P/E (TTM)
29.88
Forward P/E
17.78
Dividend yield
0.33%
52-week range
$192.33$448.85
Volume (live)
-
Avg. volume (3M)
286.00K

Moog (MOG.A) Historical Stock Prices

Analyze Moog (MOG.A) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Moog (MOG.A) Interactive Price Chart

Interactive historical price chart showing Moog stock price movements and trends across multiple time periods.

Loading chart...

MOG.A Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MOG.A historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026369.11385.41367.25368.60368.60344.51K
Oct 15, 2026370.00370.00356.89365.14365.14263.46K
Oct 14, 2026370.11375.69366.08370.26370.26310.64K
Oct 13, 2026372.60378.03365.38373.56373.56370.28K
Oct 12, 2026363.96372.98363.96371.76371.76287.91K
Oct 9, 2026366.56368.13360.87363.09363.09246.22K
Oct 8, 2026358.09366.69354.21362.92362.92296.43K
Oct 7, 2026369.97373.25356.95360.39360.39349.32K
Oct 6, 2026380.18383.56369.19375.74375.74229.78K
Oct 5, 2026390.98399.41380.48381.04381.04319.37K
Oct 2, 2026396.04399.45390.17392.73392.73268.92K
Oct 1, 2026379.40393.17379.40390.19390.19243.78K
Sep 30, 2026387.59391.86380.71381.47381.47349.61K
Sep 29, 2026387.69395.50383.28387.59387.59374.14K
Sep 28, 2026387.05396.29385.30389.96389.96386.61K
Sep 25, 2026383.01393.04382.52387.80387.80410.04K
Sep 24, 2026373.75388.86373.00382.75382.75261.33K
Sep 23, 2026366.35375.91366.35374.98374.98190.53K
Sep 22, 2026372.33374.60364.26367.83367.83200.59K
Sep 21, 2026368.00371.42364.43369.42369.42261.22K
Sep 18, 2026356.38366.98355.01364.64364.64827.33K
Sep 17, 2026366.56367.07353.55355.63355.63210.81K
Sep 16, 2026358.45366.35355.46359.70359.70197.08K
Sep 15, 2026362.41364.31349.71356.70356.70229.73K
Sep 14, 2026363.43364.69357.04362.41362.41248.28K
Sep 11, 2026374.10374.65361.72367.02367.02274.31K
Sep 10, 2026365.04372.70363.51366.72366.72112.95K
Sep 9, 2026369.01372.50365.59367.51367.51140.69K
Sep 8, 2026372.56377.56368.32369.61369.61218.16K
Sep 4, 2026369.82375.61365.81371.68371.68156.06K
Sep 3, 2026371.25372.18358.63370.12370.12224.63K
Sep 2, 2026368.44371.74363.54365.16365.16295.69K
Sep 1, 2026369.26375.50364.49365.03365.03202.19K
Aug 31, 2026374.00375.44365.02371.50371.50236.84K
Aug 28, 2026383.21383.21373.89374.66374.66136.74K
Aug 27, 2026383.83383.83376.55383.23383.23138.29K
Aug 26, 2026378.58385.12376.17384.03384.03232.29K
Aug 25, 2026384.93387.49375.59376.73376.73170.73K
Aug 24, 2026386.36388.74376.54379.80379.80280.45K
Aug 21, 2026387.36392.56378.99389.14389.14210.09K
Aug 20, 2026405.93406.00377.65381.52381.52364.73K
Aug 19, 2026440.00440.00405.46410.94410.94451.17K
Aug 18, 2026437.96442.75431.71437.71437.71202.72K
Aug 17, 2026443.35448.85439.13445.38445.38250.32K
Aug 14, 2026427.15442.58427.15441.21441.21225.41K
Aug 13, 2026433.79433.79424.55427.16426.86192.47K
Aug 12, 2026421.57430.66411.96428.82428.52208.91K
Aug 11, 2026410.97419.80409.81416.98416.69298.58K
Aug 10, 2026403.57409.80390.00409.75409.46211.88K
Aug 7, 2026415.66417.73399.77403.11402.83158.47K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.