MOG.A - MOOG INC.
318.1
-4.650 -1.462%
Share volume: 249,832
Last Updated: 04-20-2026
Machinery/Misc. Industrial And Commercial Equipment And Machinery:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$322.75
-4.65
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $322.26 | $322.26 | $324.99 | $324.99 | $316.69 | $316.69 | $318.10 | $318.10 | 249,832 | $249,832.00 |
| 04-17-2026 | $317.27 | $317.27 | $325.45 | $325.45 | $317.00 | $317.00 | $322.75 | $322.75 | 328,593 | $328,593.00 |
| 04-16-2026 | $312.16 | $312.16 | $314.78 | $314.78 | $305.37 | $305.37 | $313.96 | $313.96 | 372,321 | $372,321.00 |
| 04-15-2026 | $312.24 | $312.24 | $314.77 | $314.77 | $306.57 | $306.57 | $313.79 | $313.79 | 205,411 | $205,411.00 |
| 04-14-2026 | $314.88 | $314.88 | $316.67 | $316.67 | $311.58 | $311.58 | $313.98 | $313.98 | 182,309 | $182,309.00 |
| 04-13-2026 | $310.94 | $310.94 | $314.85 | $314.85 | $310.33 | $310.33 | $314.47 | $314.47 | 128,717 | $128,717.00 |
| 04-10-2026 | $317.00 | $317.00 | $318.04 | $318.04 | $308.11 | $308.11 | $312.03 | $312.03 | 143,645 | $143,645.00 |
| 04-09-2026 | $312.24 | $312.24 | $321.56 | $321.56 | $312.24 | $312.24 | $318.35 | $318.35 | 268,157 | $268,157.00 |
| 04-08-2026 | $313.09 | $313.09 | $320.47 | $320.47 | $309.83 | $309.83 | $313.25 | $313.25 | 274,153 | $274,153.00 |
| 04-07-2026 | $298.92 | $298.92 | $302.59 | $302.59 | $295.27 | $295.27 | $298.06 | $298.06 | 236,140 | $236,140.00 |