MOG.A - MOOG INC.
307.91
-5.060 -1.643%
Share volume: 145,983
Last Updated: 05-12-2026
Machinery/Misc. Industrial And Commercial Equipment And Machinery:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$312.97
-4.76
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $313.32 | $313.32 | $313.32 | $313.32 | $303.19 | $303.19 | $307.91 | $307.91 | 145,983 | $145,983.00 |
| 05-11-2026 | $314.30 | $314.00 | $316.81 | $316.51 | $310.98 | $310.68 | $312.97 | $312.67 | 224,971 | $224,971.00 |
| 05-08-2026 | $318.20 | $317.90 | $319.65 | $319.34 | $313.03 | $312.73 | $314.08 | $313.78 | 205,585 | $205,585.00 |
| 05-07-2026 | $321.22 | $321.22 | $322.21 | $322.21 | $315.23 | $315.23 | $316.29 | $316.29 | 220,851 | $220,851.00 |
| 05-06-2026 | $315.21 | $315.21 | $320.75 | $320.75 | $311.65 | $311.65 | $318.56 | $318.56 | 219,847 | $219,847.00 |
| 05-05-2026 | $310.68 | $310.68 | $315.00 | $315.00 | $307.16 | $307.16 | $310.68 | $310.68 | 271,642 | $271,642.00 |
| 05-04-2026 | $299.80 | $299.80 | $307.80 | $307.80 | $296.00 | $296.00 | $307.00 | $307.00 | 304,597 | $304,597.00 |
| 05-01-2026 | $303.71 | $303.71 | $311.78 | $311.78 | $294.47 | $294.47 | $300.52 | $300.52 | 207,475 | $207,475.00 |
| 04-30-2026 | $303.23 | $303.23 | $306.79 | $306.79 | $300.17 | $300.17 | $301.31 | $301.31 | 266,954 | $266,954.00 |
| 04-29-2026 | $306.69 | $306.69 | $311.86 | $311.86 | $297.70 | $297.70 | $302.02 | $302.02 | 238,785 | $238,785.00 |