NYSE - Delayed Quote
USD
Moog Inc. (MOG-B)
349.95
-0.22
(-0.06%)
At close: October 30 at 1:11:40 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
349.95
349.95
349.95
349.95
349.95
300
Oct 29, 2026
350.17
350.17
350.17
350.17
350.17
200
Oct 28, 2026
350.17
350.17
350.17
350.17
350.17
100
Oct 27, 2026
354.57
354.57
354.57
354.57
354.57
-
Oct 26, 2026
327.76
354.57
327.76
354.57
354.57
200
Oct 23, 2026
335.16
335.16
335.16
335.16
335.16
-
Oct 22, 2026
355.00
355.00
335.16
335.16
335.16
500
Oct 21, 2026
366.03
366.03
366.03
366.03
366.03
100
Oct 20, 2026
356.74
356.74
356.74
356.74
356.74
-
Oct 19, 2026
356.74
356.74
356.74
356.74
356.74
-
Oct 16, 2026
356.74
356.74
356.74
356.74
356.74
-
Oct 15, 2026
356.74
356.74
356.74
356.74
356.74
200
Oct 14, 2026
368.34
368.34
368.34
368.34
368.34
-
Oct 13, 2026
368.34
368.34
368.34
368.34
368.34
-
Oct 12, 2026
368.34
368.34
368.34
368.34
368.34
-
Oct 9, 2026
367.74
368.34
367.55
368.34
368.34
400
Oct 8, 2026
361.90
361.90
361.90
361.90
361.90
-
Oct 7, 2026
361.90
361.90
361.90
361.90
361.90
200
Oct 6, 2026
373.21
373.21
373.21
373.21
373.21
200
Oct 5, 2026
395.00
395.00
384.50
384.50
384.50
500
Oct 2, 2026
396.64
396.64
394.46
394.46
394.46
1,400
Oct 1, 2026
392.35
392.35
391.35
392.25
392.25
1,700
Sep 30, 2026
388.00
388.00
388.00
388.00
388.00
200
Sep 29, 2026
397.40
397.40
397.40
397.40
397.40
-
Sep 28, 2026
397.40
397.40
397.40
397.40
397.40
200
Sep 25, 2026
392.72
392.72
392.72
392.72
392.72
-
Sep 24, 2026
392.72
392.72
392.72
392.72
392.72
300
Sep 23, 2026
381.88
381.99
381.88
381.99
381.99
200
Sep 22, 2026
376.81
376.81
376.81
376.81
376.81
-
Sep 21, 2026
376.81
376.81
376.81
376.81
376.81
300
Sep 18, 2026
362.00
362.00
362.00
362.00
362.00
-
Sep 17, 2026
362.00
362.00
362.00
362.00
362.00
100
Sep 16, 2026
365.45
365.45
365.45
365.45
365.45
-
Sep 15, 2026
365.45
365.45
365.45
365.45
365.45
100
Sep 14, 2026
365.95
365.95
365.95
365.95
365.95
-
Sep 11, 2026
365.95
365.95
365.95
365.95
365.95
200
Sep 10, 2026
370.11
370.11
370.11
370.11
370.11
-
Sep 9, 2026
370.11
370.11
370.11
370.11
370.11
200
Sep 8, 2026
375.00
378.45
375.00
378.45
378.45
1,000
Sep 4, 2026
374.49
374.49
374.49
374.49
374.49
200
Sep 3, 2026
368.03
368.03
368.03
368.03
368.03
200
Sep 2, 2026
373.92
373.92
366.27
373.49
373.49
400
Sep 1, 2026
373.40
373.40
373.40
373.40
373.40
300
Aug 31, 2026
375.00
375.00
375.00
375.00
375.00
200
Aug 28, 2026
385.00
385.00
385.00
385.00
385.00
-
Aug 27, 2026
385.00
385.00
385.00
385.00
385.00
-
Aug 26, 2026
385.00
385.00
385.00
385.00
385.00
100
Aug 25, 2026
385.71
385.71
385.71
385.71
385.71
300
Aug 24, 2026
387.62
387.62
387.62
387.62
387.62
200
Aug 21, 2026
383.89
397.10
383.89
397.10
397.10
500
Aug 20, 2026
384.34
384.34
384.34
384.34
384.34
200
Aug 19, 2026
428.07
428.07
408.80
417.70
417.70
800
Aug 18, 2026
445.95
445.95
445.95
445.95
445.95
300
Aug 17, 2026
450.00
450.00
450.00
450.00
450.00
300
Aug 14, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
411.85
411.85
411.85
411.85
411.85
-
Aug 13, 2026
411.85
411.85
411.85
411.85
411.55
-
Aug 12, 2026
411.85
411.85
411.85
411.85
411.55
-
Aug 11, 2026
411.85
411.85
411.85
411.85
411.55
-
Aug 10, 2026
411.85
411.85
411.85
411.85
411.55
-
Aug 7, 2026
411.85
411.85
411.85
411.85
411.55
100
Aug 6, 2026
412.59
412.59
412.59
412.59
412.29
100
Aug 5, 2026
392.94
392.94
392.94
392.94
392.65
-
Aug 4, 2026
392.94
392.94
392.94
392.94
392.65
100
Aug 3, 2026
395.87
396.96
395.87
396.96
396.67
200
Jul 31, 2026
399.47
399.47
399.47
399.47
399.18
-
Jul 30, 2026
399.47
399.47
399.47
399.47
399.18
-
Jul 29, 2026
399.47
399.47
399.47
399.47
399.18
100
Jul 28, 2026
428.13
428.13
428.13
428.13
427.82
-
Jul 27, 2026
428.13
428.13
428.13
428.13
427.82
200
Jul 24, 2026
403.32
403.32
403.32
403.32
403.03
-
Jul 23, 2026
403.32
403.32
403.32
403.32
403.03
-
Jul 22, 2026
403.00
403.32
403.00
403.32
403.03
300
Jul 21, 2026
395.72
395.72
395.72
395.72
395.43
-
Jul 20, 2026
395.72
395.72
395.72
395.72
395.43
-
Jul 17, 2026
395.72
395.72
395.72
395.72
395.43
-
Jul 16, 2026
395.72
395.72
395.72
395.72
395.43
100
Jul 15, 2026
389.60
389.60
389.60
389.60
389.32
-
Jul 14, 2026
398.35
398.35
389.60
389.60
389.32
400
Jul 13, 2026
401.66
401.66
401.66
401.66
401.37
400
Jul 10, 2026
411.16
411.16
411.16
411.16
410.86
300
Jul 9, 2026
405.68
405.68
405.68
405.68
405.38
-
Jul 8, 2026
411.73
411.73
405.32
405.68
405.38
500
Jul 7, 2026
428.40
428.40
428.40
428.40
428.09
-
Jul 6, 2026
424.27
428.40
424.27
428.40
428.09
400
Jul 2, 2026
423.82
423.82
423.82
423.82
423.51
-
Jul 1, 2026
424.82
424.82
423.82
423.82
423.51
500
Jun 30, 2026
427.16
427.16
427.16
427.16
426.85
200
Jun 29, 2026
424.20
424.20
424.20
424.20
423.89
-
Jun 26, 2026
417.14
424.20
417.14
424.20
423.89
400
Jun 25, 2026
421.00
421.00
416.39
420.00
419.69
400
Jun 24, 2026
410.86
412.49
407.37
407.37
407.07
400
Jun 23, 2026
416.00
416.00
416.00
416.00
415.70
-
Jun 22, 2026
420.07
420.07
416.00
416.00
415.70
500
Jun 18, 2026
415.94
430.54
408.94
430.54
430.23
3,700
Jun 17, 2026
410.15
412.87
410.02
410.07
409.77
600
Jun 16, 2026
401.30
401.38
400.72
400.89
400.60
400
Jun 15, 2026
399.52
399.52
399.52
399.52
399.23
-
Jun 12, 2026
399.52
399.52
399.52
399.52
399.23
200
Jun 11, 2026
398.00
400.29
398.00
400.29
400.00
500
Jun 10, 2026
381.46
398.00
381.46
398.00
397.71
400
Jun 9, 2026
377.84
379.88
373.85
379.66
379.38
800
Jun 8, 2026
320.25
320.25
320.25
320.25
320.02
-
Jun 5, 2026
366.94
376.26
320.25
320.25
320.02
300
Jun 4, 2026
372.48
372.48
372.48
372.48
372.21
200
Jun 3, 2026
373.50
373.50
373.50
373.50
373.23
-
Jun 2, 2026
375.00
376.66
372.17
373.50
373.23
600
Jun 1, 2026
366.39
369.99
360.10
360.10
359.84
300
May 29, 2026
360.00
360.00
360.00
360.00
359.74
400
May 28, 2026
352.21
357.74
352.21
357.74
357.48
400
May 27, 2026
344.73
344.73
344.73
344.73
344.48
200
May 26, 2026
325.00
347.41
325.00
345.26
345.01
1,000
May 22, 2026
321.00
321.00
321.00
321.00
320.77
200
May 21, 2026
317.10
317.18
317.10
317.18
316.95
400
May 20, 2026
310.08
310.08
310.08
310.08
309.85
-
May 19, 2026
310.08
310.08
310.08
310.08
309.85
-
May 18, 2026
306.66
310.08
306.66
310.08
309.85
200
May 15, 2026
312.27
312.27
312.27
312.27
312.04
-
May 14, 2026
312.27
312.27
312.27
312.27
312.04
-
May 13, 2026
309.93
315.83
309.93
312.27
312.04
300
May 12, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
310.00
310.00
310.00
310.00
309.77
200
May 11, 2026
322.79
322.79
322.79
322.79
322.26
-
May 8, 2026
322.79
322.79
322.79
322.79
322.26
-
May 7, 2026
322.78
322.79
322.78
322.79
322.26
300
May 6, 2026
321.81
321.81
321.81
321.81
321.28
200
May 5, 2026
315.24
316.09
312.41
312.41
311.89
500
May 4, 2026
301.67
301.67
301.67
301.67
301.17
-
May 1, 2026
305.60
305.60
301.67
301.67
301.17
300
Apr 30, 2026
313.56
313.56
313.56
313.56
313.04
-
Apr 29, 2026
313.56
313.56
313.56
313.56
313.04
-
Apr 28, 2026
313.56
313.56
313.56
313.56
313.04
-
Apr 27, 2026
318.79
318.79
308.91
313.56
313.04
1,200
Apr 24, 2026
322.00
322.00
322.00
322.00
321.47
-
Apr 23, 2026
309.48
322.00
305.12
322.00
321.47
2,700
Apr 22, 2026
307.81
307.81
307.81
307.81
307.30
-
Apr 21, 2026
307.77
307.84
307.77
307.81
307.30
1,200
Apr 20, 2026
322.50
322.50
322.50
322.50
321.97
500
Apr 17, 2026
329.20
329.20
327.70
327.70
327.16
1,100
Apr 16, 2026
312.00
314.04
312.00
314.04
313.52
1,500
Apr 15, 2026
311.77
311.77
311.77
311.77
311.25
200
Apr 14, 2026
314.62
314.62
314.62
314.62
314.10
-
Apr 13, 2026
314.62
314.62
314.62
314.62
314.10
-
Apr 10, 2026
314.62
314.62
314.62
314.62
314.10
300
Apr 9, 2026
316.48
316.48
316.48
316.48
315.96
400
Apr 8, 2026
298.49
298.49
298.49
298.49
298.00
-
Apr 7, 2026
298.49
298.49
298.49
298.49
298.00
-
Apr 6, 2026
298.49
298.49
298.49
298.49
298.00
-
Apr 2, 2026
298.49
298.49
298.49
298.49
298.00
100
Apr 1, 2026
294.91
294.91
294.91
294.91
294.42
-
Mar 31, 2026
294.91
294.91
294.91
294.91
294.42
300
Mar 30, 2026
306.69
306.69
306.69
306.69
306.18
-
Mar 27, 2026
306.69
306.69
306.69
306.69
306.18
-
Mar 26, 2026
306.69
306.69
306.69
306.69
306.18
-
Mar 25, 2026
306.69
306.69
306.69
306.69
306.18
-
Mar 24, 2026
306.69
306.69
306.69
306.69
306.18
-
Mar 23, 2026
306.69
306.69
306.69
306.69
306.18
-
Mar 20, 2026
306.69
306.69
306.69
306.69
306.18
-
Mar 19, 2026
306.69
306.69
306.69
306.69
306.18
-
Mar 18, 2026
306.69
306.69
306.69
306.69
306.18
-
Mar 17, 2026
306.69
306.69
306.69
306.69
306.18
-
Mar 16, 2026
306.69
306.69
306.69
306.69
306.18
300
Mar 13, 2026
302.51
302.51
302.51
302.51
302.01
1,200
Mar 12, 2026
312.27
312.27
312.27
312.27
311.75
-
Mar 11, 2026
312.13
312.27
312.13
312.27
311.75
300
Mar 10, 2026
343.39
343.39
343.39
343.39
342.82
-
Mar 9, 2026
343.39
343.39
343.39
343.39
342.82
-
Mar 6, 2026
343.39
343.39
343.39
343.39
342.82
-
Mar 5, 2026
343.39
343.39
343.39
343.39
342.82
-
Mar 4, 2026
343.39
343.39
343.39
343.39
342.82
-
Mar 3, 2026
343.39
343.39
343.39
343.39
342.82
800
Mar 2, 2026
344.41
344.41
344.41
344.41
343.84
-
Feb 27, 2026
344.41
344.41
344.41
344.41
343.84
-
Feb 26, 2026
344.41
344.41
344.41
344.41
343.84
-
Feb 25, 2026
344.41
344.41
344.41
344.41
343.84
-
Feb 24, 2026
344.41
344.41
344.41
344.41
343.84
400
Feb 23, 2026
344.00
344.00
344.00
344.00
343.43
-
Feb 20, 2026
344.23
344.23
341.36
344.00
343.43
1,000
Feb 19, 2026
326.32
326.32
326.32
326.32
325.78
-
Feb 18, 2026
326.32
326.32
326.32
326.32
325.78
-
Feb 17, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
326.32
326.32
326.32
326.32
325.78
-
Feb 13, 2026
326.32
326.32
326.32
326.32
325.48
400
Feb 12, 2026
325.36
325.36
325.36
325.36
324.52
-
Feb 11, 2026
325.36
325.36
325.36
325.36
324.52
-
Feb 10, 2026
325.36
325.36
325.36
325.36
324.52
-
Feb 9, 2026
327.25
327.25
325.36
325.36
324.52
1,600
Feb 6, 2026
332.11
332.11
332.11
332.11
331.25
400
Feb 5, 2026
322.10
324.59
322.10
324.59
323.75
900
Feb 4, 2026
327.71
329.80
327.71
329.80
328.95
700
Feb 3, 2026
327.27
327.27
321.73
321.73
320.90
1,300
Feb 2, 2026
295.00
295.00
295.00
295.00
294.24
-
Jan 30, 2026
295.00
295.00
295.00
295.00
294.24
-
Jan 29, 2026
295.00
295.00
295.00
295.00
294.24
-
Jan 28, 2026
295.00
295.00
295.00
295.00
294.24
-
Jan 27, 2026
295.00
295.00
295.00
295.00
294.24
-
Jan 26, 2026
295.00
295.00
295.00
295.00
294.24
-
Jan 23, 2026
295.00
295.00
295.00
295.00
294.24
-
Jan 22, 2026
297.60
297.60
295.00
295.00
294.24
400
Jan 21, 2026
292.56
296.68
292.17
296.68
295.92
2,200
Jan 20, 2026
296.27
296.27
296.27
296.27
295.51
200
Jan 16, 2026
293.99
293.99
293.99
293.99
293.23
600
Jan 15, 2026
285.00
285.00
285.00
285.00
284.27
-
Jan 14, 2026
285.00
285.00
285.00
285.00
284.27
600
Jan 13, 2026
277.17
277.17
277.17
277.17
276.46
-
Jan 12, 2026
277.17
277.17
277.17
277.17
276.46
300
Jan 9, 2026
267.00
267.00
267.00
267.00
266.31
300
Jan 8, 2026
255.00
255.00
255.00
255.00
254.34
-
Jan 7, 2026
255.00
255.00
255.00
255.00
254.34
-
Jan 6, 2026
255.00
255.00
255.00
255.00
254.34
-
Jan 5, 2026
255.00
255.00
255.00
255.00
254.34
500
Jan 2, 2026
244.00
244.00
244.00
244.00
243.37
300
Dec 31, 2025
244.95
248.29
244.95
248.29
247.65
700
Dec 30, 2025
251.19
251.19
251.19
251.19
250.54
-
Dec 29, 2025
251.19
251.19
251.19
251.19
250.54
-
Dec 26, 2025
251.19
251.19
251.19
251.19
250.54
400
Dec 24, 2025
251.37
251.37
251.37
251.37
250.72
200
Dec 23, 2025
244.82
244.82
244.82
244.82
244.19
-
Dec 22, 2025
244.82
244.82
244.82
244.82
244.19
-
Dec 19, 2025
244.82
244.82
244.82
244.82
244.19
-
Dec 18, 2025
244.82
244.82
244.82
244.82
244.19
200
Dec 17, 2025
250.18
250.18
250.18
250.18
249.54
-
Dec 16, 2025
250.18
250.18
250.18
250.18
249.54
-
Dec 15, 2025
247.70
250.18
247.70
250.18
249.54
600
Dec 12, 2025
247.24
247.24
247.24
247.24
246.60
-
Dec 11, 2025
240.89
247.24
240.89
247.24
246.60
800
Dec 10, 2025
240.00
240.00
240.00
240.00
239.38
-
Dec 9, 2025
240.00
240.00
240.00
240.00
239.38
-
Dec 8, 2025
0.29
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
240.00
240.00
240.00
240.00
239.38
-
Dec 5, 2025
240.00
240.00
240.00
240.00
239.09
-
Dec 4, 2025
236.41
240.00
236.41
240.00
239.09
700
Dec 3, 2025
237.05
237.05
237.05
237.05
236.15
200
Dec 2, 2025
220.00
220.00
220.00
220.00
219.17
-
Dec 1, 2025
220.00
220.00
220.00
220.00
219.17
-
Nov 28, 2025
220.00
220.00
220.00
220.00
219.17
-
Nov 26, 2025
220.00
220.00
220.00
220.00
219.17
-
Nov 25, 2025
220.00
220.00
220.00
220.00
219.17
-
Nov 24, 2025
220.00
220.00
220.00
220.00
219.17
600
Nov 21, 2025
214.98
214.98
214.98
214.98
214.17
-
Nov 20, 2025
214.98
214.98
214.98
214.98
214.17
-
Nov 19, 2025
214.98
214.98
214.98
214.98
214.17
-
Nov 18, 2025
214.98
214.98
214.98
214.98
214.17
-
Nov 17, 2025
214.98
214.98
214.98
214.98
214.17
-
Nov 14, 2025
214.98
214.98
214.98
214.98
214.17
-
Nov 13, 2025
214.98
214.98
214.98
214.98
214.17
-
Nov 12, 2025
214.98
214.98
214.98
214.98
214.17
-
Nov 11, 2025
214.98
214.98
214.98
214.98
214.17
-
Nov 10, 2025
214.98
214.98
214.98
214.98
214.17
-
Nov 7, 2025
214.98
214.98
214.98
214.98
214.17
-
Nov 6, 2025
201.04
214.98
201.04
214.98
214.17
1,700
Nov 5, 2025
205.00
205.00
205.00
205.00
204.23
-
Nov 4, 2025
205.00
205.00
205.00
205.00
204.23
-
Nov 3, 2025
205.00
205.00
205.00
205.00
204.23
-
Oct 31, 2025
205.51
205.51
205.00
205.00
204.23
800
