MOG.A - MOOG INC.
319.66
-21.340 -6.676%
Share volume: 197,382
Last Updated: 03-05-2026
Machinery/Misc. Industrial And Commercial Equipment And Machinery:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$341.00
-21.34
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $336.01 | $336.01 | $336.76 | $336.76 | $313.59 | $313.59 | $319.66 | $319.66 | 197,382 | $197,382.00 |
| 03-04-2026 | $344.01 | $344.01 | $344.01 | $344.01 | $337.18 | $337.18 | $341.00 | $341.00 | 144,286 | $144,286.00 |
| 03-03-2026 | $334.99 | $334.99 | $342.97 | $342.97 | $327.12 | $327.12 | $340.30 | $340.30 | 151,581 | $151,581.00 |
| 03-02-2026 | $338.99 | $338.99 | $354.20 | $354.20 | $338.79 | $338.79 | $345.27 | $345.27 | 212,149 | $212,149.00 |
| 02-27-2026 | $336.21 | $336.21 | $339.99 | $339.99 | $333.13 | $333.13 | $337.43 | $337.43 | 167,918 | $167,918.00 |
| 02-26-2026 | $346.60 | $346.60 | $346.80 | $346.80 | $330.35 | $330.35 | $340.22 | $340.22 | 229,042 | $229,042.00 |
| 02-25-2026 | $350.11 | $350.11 | $350.56 | $350.56 | $339.26 | $339.26 | $346.08 | $346.08 | 219,778 | $219,778.00 |
| 02-24-2026 | $343.77 | $343.77 | $349.93 | $349.93 | $343.00 | $343.00 | $349.60 | $349.60 | 159,048 | $159,048.00 |
| 02-23-2026 | $342.41 | $342.41 | $347.33 | $347.33 | $341.58 | $341.58 | $344.75 | $344.75 | 270,024 | $270,024.00 |
| 02-20-2026 | $338.60 | $338.60 | $345.92 | $345.92 | $337.82 | $337.82 | $345.08 | $345.08 | 249,883 | $249,883.00 |