NYSE - Delayed Quote
USD
Moog Inc. (MOG-A)
350.67
-12.14
(-3.35%)
At close: October 30 at 4:00:02 PM EDT
350.67
0.00
(0.00%)
After hours: October 30 at 4:01:13 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
354.72
362.76
346.59
350.67
350.67
305,400
Oct 29, 2026
350.05
370.15
350.05
362.81
362.81
250,200
Oct 28, 2026
355.77
359.00
343.80
347.48
347.48
338,600
Oct 27, 2026
359.33
359.33
349.46
353.51
353.51
271,500
Oct 26, 2026
345.30
360.47
341.78
358.27
358.27
209,100
Oct 23, 2026
336.17
342.26
321.09
341.34
341.34
422,400
Oct 22, 2026
363.79
363.79
331.36
341.71
341.71
455,200
Oct 21, 2026
367.53
374.94
362.90
367.29
367.29
226,700
Oct 20, 2026
366.05
372.68
356.39
364.43
364.43
233,400
Oct 19, 2026
369.62
373.85
366.20
369.75
369.75
176,600
Oct 16, 2026
369.11
385.41
367.25
368.60
368.60
344,600
Oct 15, 2026
370.00
370.00
356.90
365.14
365.14
265,000
Oct 14, 2026
370.11
375.69
366.08
370.26
370.26
310,700
Oct 13, 2026
372.60
378.03
365.38
373.56
373.56
371,800
Oct 12, 2026
363.96
372.98
363.96
371.76
371.76
288,000
Oct 9, 2026
366.56
368.13
360.87
363.09
363.09
246,300
Oct 8, 2026
358.09
366.69
354.21
362.92
362.92
300,000
Oct 7, 2026
369.97
373.25
356.95
360.39
360.39
349,500
Oct 6, 2026
380.18
383.56
369.19
375.74
375.74
231,300
Oct 5, 2026
390.98
399.41
380.48
381.04
381.04
328,400
Oct 2, 2026
396.04
399.45
390.17
392.73
392.73
274,200
Oct 1, 2026
379.40
393.17
379.40
390.19
390.19
251,100
Sep 30, 2026
387.59
391.86
380.71
381.47
381.47
349,600
Sep 29, 2026
387.69
395.51
383.28
387.59
387.59
380,800
Sep 28, 2026
387.05
396.29
385.30
389.96
389.96
394,800
Sep 25, 2026
383.01
393.04
382.52
387.80
387.80
416,000
Sep 24, 2026
373.75
388.86
373.00
382.75
382.75
267,100
Sep 23, 2026
366.35
375.91
366.35
374.98
374.98
191,800
Sep 22, 2026
372.33
374.60
364.26
367.83
367.83
200,700
Sep 21, 2026
368.00
371.42
364.43
369.42
369.42
274,700
Sep 18, 2026
356.38
366.98
355.01
364.64
364.64
834,600
Sep 17, 2026
366.56
367.07
353.55
355.63
355.63
225,600
Sep 16, 2026
358.45
366.35
355.46
359.70
359.70
197,100
Sep 15, 2026
362.41
364.31
349.71
356.70
356.70
229,900
Sep 14, 2026
363.43
364.69
357.04
362.41
362.41
248,300
Sep 11, 2026
374.10
374.65
361.72
367.02
367.02
274,500
Sep 10, 2026
365.04
372.70
363.51
366.72
366.72
113,000
Sep 9, 2026
369.01
372.51
365.59
367.51
367.51
144,100
Sep 8, 2026
372.56
377.56
368.32
369.61
369.61
216,200
Sep 4, 2026
369.82
375.61
365.81
371.68
371.68
156,100
Sep 3, 2026
371.25
372.18
358.63
370.12
370.12
224,200
Sep 2, 2026
368.44
371.74
363.54
365.16
365.16
295,600
Sep 1, 2026
369.26
375.50
364.49
365.03
365.03
202,100
Aug 31, 2026
374.00
375.44
365.02
371.50
371.50
236,800
Aug 28, 2026
383.21
383.21
373.89
374.66
374.66
136,700
Aug 27, 2026
383.83
383.83
376.55
383.23
383.23
138,300
Aug 26, 2026
378.58
385.12
376.17
384.03
384.03
232,200
Aug 25, 2026
384.93
387.49
375.59
376.73
376.73
170,700
Aug 24, 2026
386.36
388.74
376.54
379.80
379.80
280,400
Aug 21, 2026
387.36
392.56
378.99
389.14
389.14
210,000
Aug 20, 2026
405.93
406.00
377.66
381.52
381.52
364,600
Aug 19, 2026
440.00
440.00
405.46
410.94
410.94
450,800
Aug 18, 2026
437.96
442.75
431.71
437.71
437.71
202,700
Aug 17, 2026
443.35
448.85
439.13
445.38
445.38
250,300
Aug 14, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
427.15
442.58
427.15
441.21
441.21
225,200
Aug 13, 2026
433.79
433.79
424.55
427.16
426.86
192,400
Aug 12, 2026
421.57
430.66
411.96
428.82
428.52
208,900
Aug 11, 2026
410.97
419.80
409.81
416.98
416.69
298,600
Aug 10, 2026
403.57
409.80
390.00
409.75
409.46
211,900
Aug 7, 2026
415.66
417.73
399.77
403.11
402.83
158,500
Aug 6, 2026
411.24
421.57
406.27
411.13
410.84
260,200
Aug 5, 2026
407.97
415.61
406.18
408.57
408.28
214,700
Aug 4, 2026
401.99
412.30
399.95
408.79
408.50
290,500
Aug 3, 2026
386.01
404.11
380.81
395.88
395.60
366,700
Jul 31, 2026
404.50
404.50
365.74
389.85
389.58
670,000
Jul 30, 2026
393.38
422.87
390.11
419.25
418.96
602,900
Jul 29, 2026
412.09
420.95
385.49
389.87
389.60
402,700
Jul 28, 2026
417.42
426.68
408.88
414.56
414.27
475,100
Jul 27, 2026
414.47
421.22
407.43
417.42
417.13
255,000
Jul 24, 2026
412.92
416.19
407.92
410.13
409.84
167,300
Jul 23, 2026
401.21
414.91
401.21
409.65
409.36
256,200
Jul 22, 2026
403.39
409.63
400.42
402.91
402.63
192,700
Jul 21, 2026
400.44
409.64
396.21
405.38
405.10
222,800
Jul 20, 2026
401.21
406.21
394.44
395.96
395.68
278,500
Jul 17, 2026
373.56
399.30
367.93
393.31
393.03
320,600
Jul 16, 2026
392.00
395.37
379.46
382.48
382.21
197,400
Jul 15, 2026
392.18
398.69
386.43
396.19
395.91
299,900
Jul 14, 2026
396.17
406.21
388.34
391.50
391.23
224,600
Jul 13, 2026
404.66
406.42
391.26
392.00
391.72
287,400
Jul 10, 2026
409.06
410.51
398.90
407.11
406.82
163,600
Jul 9, 2026
410.09
415.97
407.96
408.46
408.17
202,100
Jul 8, 2026
403.66
409.98
399.15
405.92
405.63
213,600
Jul 7, 2026
420.46
428.90
406.61
412.01
411.72
275,800
Jul 6, 2026
418.87
427.71
417.42
424.46
424.16
296,800
Jul 2, 2026
421.09
426.80
409.42
417.42
417.13
366,400
Jul 1, 2026
422.93
428.38
416.47
421.00
420.70
334,700
Jun 30, 2026
428.00
430.52
421.13
423.84
423.54
358,300
Jun 29, 2026
417.14
426.04
417.14
425.85
425.55
286,400
Jun 26, 2026
416.26
425.77
407.55
425.36
425.06
1,275,800
Jun 25, 2026
403.66
423.37
400.72
416.26
415.97
312,300
Jun 24, 2026
402.54
412.58
399.95
404.90
404.62
252,800
Jun 23, 2026
397.79
412.39
395.00
402.24
401.96
254,200
Jun 22, 2026
410.00
413.40
395.00
403.30
403.02
308,100
Jun 18, 2026
417.70
420.65
406.71
409.15
408.86
600,900
Jun 17, 2026
401.23
412.73
396.35
411.37
411.08
221,300
Jun 16, 2026
401.79
408.34
397.61
401.31
401.03
293,700
Jun 15, 2026
398.84
404.08
395.10
398.03
397.75
202,000
Jun 12, 2026
407.64
409.06
393.80
395.10
394.82
222,200
Jun 11, 2026
386.12
405.87
380.11
405.44
405.16
266,600
Jun 10, 2026
388.97
399.98
381.59
382.13
381.86
431,000
Jun 9, 2026
375.89
386.67
365.94
385.23
384.96
347,800
Jun 8, 2026
372.42
377.99
366.00
372.26
372.00
220,300
Jun 5, 2026
369.06
379.00
366.71
368.25
367.99
292,300
Jun 4, 2026
374.25
379.10
370.43
371.22
370.96
222,200
Jun 3, 2026
372.87
381.37
367.30
373.94
373.68
367,400
Jun 2, 2026
367.47
379.00
367.42
373.33
373.07
396,200
Jun 1, 2026
356.33
370.86
351.50
369.05
368.79
422,300
May 29, 2026
357.72
361.79
353.50
359.97
359.72
534,300
May 28, 2026
344.89
359.02
340.23
356.94
356.69
304,200
May 27, 2026
344.00
347.40
339.21
343.18
342.94
356,400
May 26, 2026
325.06
348.89
325.00
342.61
342.37
652,500
May 22, 2026
318.26
321.97
312.02
318.94
318.72
173,800
May 21, 2026
314.03
317.89
310.00
314.95
314.73
243,200
May 20, 2026
306.54
316.78
304.00
316.58
316.36
239,300
May 19, 2026
304.05
307.59
299.78
304.15
303.94
246,600
May 18, 2026
304.60
309.55
304.05
306.20
305.98
138,800
May 15, 2026
309.28
309.28
299.39
303.61
303.40
313,200
May 14, 2026
310.09
314.99
307.83
313.64
313.42
189,500
May 13, 2026
308.00
310.82
304.45
307.89
307.67
126,300
May 12, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
313.32
313.32
303.19
307.91
307.69
146,000
May 11, 2026
314.30
316.81
310.98
312.97
312.45
225,000
May 8, 2026
318.20
319.65
313.03
314.08
313.56
205,500
May 7, 2026
321.22
322.21
315.23
316.29
315.76
220,800
May 6, 2026
315.21
320.75
311.65
318.56
318.03
219,800
May 5, 2026
310.68
315.00
307.16
310.68
310.16
271,600
May 4, 2026
299.80
307.80
296.00
307.00
306.49
304,600
May 1, 2026
303.71
311.78
294.47
300.52
300.02
207,500
Apr 30, 2026
303.23
306.79
300.17
301.31
300.81
266,800
Apr 29, 2026
306.69
311.86
297.70
302.02
301.52
238,600
Apr 28, 2026
308.50
313.44
303.39
306.30
305.79
242,400
Apr 27, 2026
313.11
314.52
300.00
307.83
307.32
309,100
Apr 24, 2026
318.95
333.59
305.74
312.91
312.39
528,700
Apr 23, 2026
300.34
307.13
299.46
306.00
305.49
251,300
Apr 22, 2026
311.83
311.83
295.24
297.45
296.96
272,600
Apr 21, 2026
318.00
319.31
307.00
307.86
307.35
253,300
Apr 20, 2026
322.26
324.99
316.69
318.10
317.57
252,700
Apr 17, 2026
317.27
325.45
317.00
322.75
322.21
328,500
Apr 16, 2026
312.16
314.78
305.37
313.96
313.44
371,900
Apr 15, 2026
312.24
314.77
306.57
313.79
313.27
205,400
Apr 14, 2026
314.88
316.67
311.58
313.98
313.46
182,300
Apr 13, 2026
310.94
314.85
310.33
314.47
313.95
128,600
Apr 10, 2026
317.00
318.04
308.11
312.03
311.51
143,600
Apr 9, 2026
312.24
321.56
312.24
318.35
317.82
268,100
Apr 8, 2026
313.09
320.47
309.83
313.25
312.73
274,100
Apr 7, 2026
298.92
302.59
295.27
298.06
297.57
236,100
Apr 6, 2026
290.13
299.15
289.96
298.93
298.43
221,500
Apr 2, 2026
297.65
297.99
288.89
290.02
289.54
323,500
Apr 1, 2026
297.35
306.64
290.49
301.65
301.15
242,100
Mar 31, 2026
285.75
295.40
285.75
292.64
292.15
261,400
Mar 30, 2026
290.69
290.69
282.51
283.82
283.35
331,400
Mar 27, 2026
288.99
293.07
287.20
288.39
287.91
180,500
Mar 26, 2026
302.30
302.30
287.79
289.33
288.85
220,800
Mar 25, 2026
303.57
308.44
302.93
305.95
305.44
224,800
Mar 24, 2026
294.39
303.33
289.59
302.26
301.76
293,700
Mar 23, 2026
310.51
311.00
296.38
296.65
296.16
464,300
Mar 20, 2026
304.82
305.64
289.58
291.44
290.96
5,131,700
Mar 19, 2026
305.41
306.79
297.37
304.37
303.86
241,800
Mar 18, 2026
305.39
313.23
305.39
308.30
307.79
181,200
Mar 17, 2026
308.33
310.14
303.49
307.03
306.52
215,400
Mar 16, 2026
306.61
310.88
303.84
304.14
303.64
191,900
Mar 13, 2026
307.03
309.84
299.54
301.59
301.09
220,400
Mar 12, 2026
308.68
308.85
299.26
306.38
305.87
255,200
Mar 11, 2026
310.00
315.31
305.17
314.57
314.05
217,000
Mar 10, 2026
315.72
321.07
312.82
314.59
314.07
307,700
Mar 9, 2026
310.70
317.72
308.45
316.08
315.56
288,400
Mar 6, 2026
311.97
317.35
308.48
316.80
316.27
203,900
Mar 5, 2026
336.01
336.76
313.59
319.66
319.13
198,000
Mar 4, 2026
344.01
344.01
337.18
341.00
340.43
144,300
Mar 3, 2026
334.99
342.97
327.12
340.30
339.74
151,600
Mar 2, 2026
338.99
354.20
338.79
345.27
344.70
212,100
Feb 27, 2026
336.21
339.99
333.13
337.43
336.87
167,900
Feb 26, 2026
346.60
346.80
330.35
340.22
339.66
229,000
Feb 25, 2026
350.11
350.56
339.26
346.08
345.51
219,800
Feb 24, 2026
343.77
349.93
343.00
349.60
349.02
159,000
Feb 23, 2026
342.41
347.33
341.58
344.75
344.18
270,000
Feb 20, 2026
338.60
345.92
337.82
345.08
344.51
249,900
Feb 19, 2026
328.60
339.33
328.60
338.79
338.23
263,700
Feb 18, 2026
326.00
330.08
324.78
327.03
326.49
263,100
Feb 17, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
324.00
326.50
318.20
325.19
324.65
210,800
Feb 13, 2026
323.17
329.51
322.35
324.63
323.79
223,000
Feb 12, 2026
326.02
333.66
320.42
323.11
322.28
221,800
Feb 11, 2026
328.12
330.69
320.91
321.68
320.85
208,000
Feb 10, 2026
323.91
324.42
317.82
323.07
322.24
211,000
Feb 9, 2026
324.20
332.00
324.20
325.08
324.24
242,400
Feb 6, 2026
328.73
336.53
322.46
324.20
323.36
346,200
Feb 5, 2026
320.11
329.98
311.72
325.83
324.99
248,500
Feb 4, 2026
335.06
336.98
316.56
322.03
321.20
381,100
Feb 3, 2026
320.11
326.00
315.56
324.02
323.18
261,000
Feb 2, 2026
301.84
320.98
301.84
315.91
315.09
321,800
Jan 30, 2026
296.17
307.86
280.00
305.35
304.56
443,400
Jan 29, 2026
287.76
292.34
283.96
288.00
287.26
277,300
Jan 28, 2026
289.65
289.81
283.38
286.32
285.58
278,300
Jan 27, 2026
290.47
291.06
286.60
287.64
286.90
166,500
Jan 26, 2026
290.94
292.72
287.98
288.61
287.86
157,400
Jan 23, 2026
289.09
293.27
286.58
291.59
290.84
178,600
Jan 22, 2026
295.82
297.02
287.92
288.46
287.71
241,300
Jan 21, 2026
288.29
297.52
288.09
297.01
296.24
250,800
Jan 20, 2026
285.90
290.31
283.44
286.12
285.38
146,800
Jan 16, 2026
292.37
295.09
290.40
290.80
290.05
199,200
Jan 15, 2026
285.80
294.95
285.80
293.04
292.28
199,500
Jan 14, 2026
278.18
285.40
277.55
284.89
284.15
190,700
Jan 13, 2026
277.85
280.81
275.67
276.61
275.90
123,000
Jan 12, 2026
272.90
276.47
272.65
276.30
275.59
160,000
Jan 9, 2026
265.64
272.71
265.64
272.65
271.95
143,100
Jan 8, 2026
261.33
265.97
259.55
262.98
262.30
192,100
Jan 7, 2026
259.18
261.32
255.25
259.55
258.88
203,100
Jan 6, 2026
250.73
258.46
248.40
257.71
257.04
298,600
Jan 5, 2026
251.17
258.42
251.00
252.67
252.02
182,900
Jan 2, 2026
243.66
249.92
243.66
249.87
249.22
134,500
Dec 31, 2025
246.51
246.51
243.54
243.55
242.92
111,600
Dec 30, 2025
249.58
250.25
246.03
246.22
245.58
152,900
Dec 29, 2025
249.10
250.55
248.76
249.48
248.84
98,100
Dec 26, 2025
252.07
252.58
249.60
251.37
250.72
75,700
Dec 24, 2025
252.52
253.29
250.58
252.65
252.00
59,600
Dec 23, 2025
248.94
252.79
248.65
251.02
250.37
158,500
Dec 22, 2025
248.91
250.78
247.72
248.90
248.26
221,100
Dec 19, 2025
244.24
249.55
244.24
247.63
246.99
540,800
Dec 18, 2025
246.83
248.00
242.89
244.52
243.89
201,700
Dec 17, 2025
245.47
247.78
242.88
243.72
243.09
207,400
Dec 16, 2025
246.14
248.02
240.99
245.56
244.93
192,400
Dec 15, 2025
246.05
247.05
241.90
246.36
245.72
235,400
Dec 12, 2025
249.91
250.72
243.65
244.12
243.49
225,500
Dec 11, 2025
243.08
249.32
239.86
248.86
248.22
207,000
Dec 10, 2025
234.43
241.80
233.67
239.20
238.58
190,500
Dec 9, 2025
236.54
238.06
233.26
234.43
233.82
242,600
Dec 8, 2025
0.29
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
237.37
238.68
234.79
235.30
234.69
206,300
Dec 5, 2025
236.27
238.31
233.96
237.47
236.57
256,000
Dec 4, 2025
233.38
242.34
233.38
236.08
235.18
212,300
Dec 3, 2025
230.17
235.59
228.14
235.00
234.11
217,900
Dec 2, 2025
228.54
230.43
226.78
228.50
227.63
139,700
Dec 1, 2025
228.62
231.14
226.17
226.44
225.58
215,600
Nov 28, 2025
231.58
231.58
226.75
229.68
228.81
92,700
Nov 26, 2025
226.60
230.87
226.60
227.83
226.96
318,200
Nov 25, 2025
221.76
229.62
221.63
228.16
227.29
276,600
Nov 24, 2025
214.53
220.97
213.45
220.81
219.97
230,800
Nov 21, 2025
200.10
218.15
200.10
214.77
213.95
387,600
Nov 20, 2025
200.57
202.40
195.23
198.57
197.82
256,200
Nov 19, 2025
194.88
198.74
194.02
197.43
196.68
124,200
Nov 18, 2025
193.50
196.73
192.33
195.53
194.79
168,000
Nov 17, 2025
199.71
201.42
194.92
195.97
195.23
149,200
Nov 14, 2025
199.48
202.20
198.06
201.42
200.65
96,900
Nov 13, 2025
203.66
204.36
199.85
200.64
199.88
94,800
Nov 12, 2025
204.30
206.45
197.97
203.22
202.45
188,300
Nov 11, 2025
203.71
204.67
200.20
202.93
202.16
115,800
Nov 10, 2025
203.01
204.63
200.47
204.44
203.66
93,100
Nov 7, 2025
199.85
202.98
197.85
201.50
200.73
133,900
Nov 6, 2025
198.20
200.67
196.43
199.93
199.17
133,300
Nov 5, 2025
202.08
204.79
198.92
200.05
199.29
146,500
Nov 4, 2025
203.96
204.63
201.28
202.90
202.13
132,800
Nov 3, 2025
203.83
207.62
200.11
206.42
205.64
152,100
Oct 31, 2025
208.18
210.17
204.12
204.85
204.07
164,600
