MOG.A - MOOG INC.
290.02
-11.630 -4.010%
Share volume: 323,505
Last Updated: 04-02-2026
Machinery/Misc. Industrial And Commercial Equipment And Machinery:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$301.65
-11.63
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-02-2026 | $297.65 | $297.65 | $297.99 | $297.99 | $288.89 | $288.89 | $290.02 | $290.02 | 323,505 | $323,505.00 |
| 04-01-2026 | $297.35 | $297.35 | $306.64 | $306.64 | $290.49 | $290.49 | $301.65 | $301.65 | 242,061 | $242,061.00 |
| 03-31-2026 | $285.75 | $285.75 | $295.40 | $295.40 | $285.75 | $285.75 | $292.64 | $292.64 | 261,392 | $261,392.00 |
| 03-30-2026 | $290.69 | $290.69 | $290.69 | $290.69 | $282.51 | $282.51 | $283.82 | $283.82 | 331,473 | $331,473.00 |
| 03-27-2026 | $288.99 | $288.99 | $293.07 | $293.07 | $287.20 | $287.20 | $288.39 | $288.39 | 180,540 | $180,540.00 |
| 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 |