MOG.A - MOOG INC.
288.39
-0.940 -0.326%
Share volume: 180,540
Last Updated: 03-27-2026
Machinery/Misc. Industrial And Commercial Equipment And Machinery:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$289.33
-0.94
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $288.99 | $288.99 | $293.07 | $293.07 | $287.20 | $287.20 | $288.39 | $288.39 | 180,540 | $178,498.00 |
| 03-26-2026 | $302.30 | $302.30 | $302.30 | $302.30 | $287.79 | $287.79 | $289.33 | $289.33 | 220,798 | $220,798.00 |
| 03-25-2026 | $303.57 | $303.57 | $308.44 | $308.44 | $302.93 | $302.93 | $305.95 | $305.95 | 224,843 | $224,843.00 |
| 03-24-2026 | $294.39 | $294.39 | $303.33 | $303.33 | $289.59 | $289.59 | $302.26 | $302.26 | 293,731 | $293,731.00 |
| 03-23-2026 | $310.51 | $310.51 | $311.00 | $311.00 | $296.38 | $296.38 | $296.65 | $296.65 | 464,345 | $464,345.00 |
| 03-20-2026 | $304.82 | $304.82 | $305.64 | $305.64 | $289.58 | $289.58 | $291.44 | $291.44 | 5,131,747 | $5,131,747.00 |
| 03-19-2026 | $305.41 | $305.41 | $306.79 | $306.79 | $297.37 | $297.37 | $304.37 | $304.37 | 241,766 | $241,766.00 |
| 03-18-2026 | $305.39 | $305.39 | $313.23 | $313.23 | $305.39 | $305.39 | $308.30 | $308.30 | 181,151 | $181,151.00 |
| 03-17-2026 | $308.33 | $308.33 | $310.14 | $310.14 | $303.49 | $303.49 | $307.03 | $307.03 | 215,447 | $215,447.00 |
| 03-16-2026 | $306.61 | $306.61 | $310.88 | $310.88 | $303.84 | $303.84 | $304.14 | $304.14 | 191,875 | $191,875.00 |