Moog Inc (MOG-A) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 368.44 | 371.74 | 363.54 | 365.16 | +0.04% | 295,567 |
| 2026-09-01 | 369.26 | 375.50 | 364.49 | 365.03 | -1.74% | 202,100 |
| 2026-08-31 | 374.00 | 375.44 | 365.02 | 371.50 | -0.84% | 236,800 |
| 2026-08-28 | 383.21 | 383.21 | 373.89 | 374.66 | -2.24% | 136,700 |
| 2026-08-27 | 383.83 | 383.83 | 376.55 | 383.23 | -0.21% | 138,300 |
| 2026-08-26 | 378.58 | 385.12 | 376.17 | 384.03 | +1.94% | 232,200 |
| 2026-08-25 | 384.93 | 387.49 | 375.59 | 376.73 | -0.81% | 170,729 |
| 2026-08-24 | 386.36 | 388.74 | 376.54 | 379.80 | -2.40% | 280,447 |
| 2026-08-21 | 387.36 | 392.56 | 378.99 | 389.14 | +2.00% | 210,000 |
| 2026-08-20 | 405.93 | 406.00 | 377.66 | 381.52 | -7.16% | 364,600 |
| 2026-08-19 | 440.00 | 440.00 | 405.46 | 410.94 | -6.12% | 450,800 |
| 2026-08-18 | 437.96 | 442.75 | 431.71 | 437.71 | -1.72% | 202,700 |
| 2026-08-17 | 443.35 | 448.85 | 439.13 | 445.38 | +0.95% | 250,300 |
| 2026-08-14 | 427.15 | 442.58 | 427.15 | 441.21 | +3.29% | 225,200 |
| 2026-08-13 | 433.79 | 433.79 | 424.55 | 427.16 | -0.39% | 192,400 |
| 2026-08-12 | 421.57 | 430.66 | 411.96 | 428.82 | +2.84% | 208,900 |
| 2026-08-11 | 410.97 | 419.80 | 409.81 | 416.98 | +1.76% | 298,600 |
| 2026-08-10 | 403.57 | 409.80 | 390.00 | 409.75 | +1.65% | 211,900 |
| 2026-08-07 | 415.66 | 417.73 | 399.77 | 403.11 | -1.95% | 158,500 |
| 2026-08-06 | 411.24 | 421.57 | 406.27 | 411.13 | +0.63% | 260,200 |
| 2026-08-05 | 407.97 | 415.61 | 406.18 | 408.57 | -0.05% | 214,700 |
| 2026-08-04 | 401.99 | 412.30 | 399.95 | 408.79 | +3.26% | 290,500 |
| 2026-08-03 | 386.01 | 404.11 | 380.81 | 395.88 | -5.57% | 366,700 |
| 2026-07-31 | 419.25 | 419.25 | 419.25 | 419.25 | +0.00% | 0 |
| 2026-07-30 | 393.38 | 422.87 | 390.11 | 419.25 | +7.54% | 602,900 |
| 2026-07-29 | 412.09 | 420.95 | 385.49 | 389.87 | -5.96% | 402,700 |
| 2026-07-28 | 417.42 | 426.68 | 408.88 | 414.56 | -0.69% | 475,100 |
| 2026-07-27 | 414.47 | 421.22 | 407.43 | 417.42 | +1.78% | 255,000 |
| 2026-07-24 | 412.92 | 416.19 | 407.92 | 410.13 | +0.12% | 167,300 |
| 2026-07-23 | 401.21 | 414.91 | 401.21 | 409.65 | +3.46% | 256,200 |
| 2026-07-22 | 395.96 | 395.96 | 395.96 | 395.96 | +0.00% | 0 |
| 2026-07-21 | 395.96 | 395.96 | 395.96 | 395.96 | +0.00% | 0 |
| 2026-07-20 | 401.21 | 406.21 | 394.44 | 395.96 | +0.67% | 278,500 |
| 2026-07-17 | 373.56 | 399.30 | 367.93 | 393.31 | +2.83% | 320,600 |
| 2026-07-16 | 392.00 | 395.37 | 379.46 | 382.48 | -3.46% | 197,400 |
| 2026-07-15 | 392.18 | 398.69 | 386.43 | 396.19 | +1.20% | 299,900 |
| 2026-07-14 | 396.17 | 406.21 | 388.34 | 391.50 | -0.13% | 224,600 |
| 2026-07-13 | 404.66 | 406.42 | 391.26 | 392.00 | -3.71% | 287,400 |
| 2026-07-10 | 409.06 | 410.51 | 398.90 | 407.11 | -0.33% | 163,600 |
| 2026-07-09 | 410.09 | 415.97 | 407.96 | 408.46 | +0.63% | 202,100 |
| 2026-07-08 | 403.66 | 409.98 | 399.15 | 405.92 | -1.48% | 213,600 |
| 2026-07-07 | 420.46 | 428.90 | 406.61 | 412.01 | -2.93% | 275,800 |
| 2026-07-06 | 418.87 | 427.71 | 417.42 | 424.46 | +1.69% | 296,800 |
| 2026-07-02 | 421.09 | 426.80 | 409.42 | 417.42 | -0.85% | 366,400 |
| 2026-07-01 | 422.93 | 428.38 | 416.47 | 421.00 | -0.67% | 334,700 |
| 2026-06-30 | 428.00 | 430.52 | 421.13 | 423.84 | -0.47% | 358,300 |
| 2026-06-29 | 417.14 | 426.04 | 417.14 | 425.85 | +0.12% | 286,400 |
| 2026-06-26 | 416.26 | 425.77 | 407.55 | 425.36 | +2.19% | 1,275,800 |
| 2026-06-25 | 403.66 | 423.37 | 400.72 | 416.26 | +2.81% | 312,300 |
| 2026-06-24 | 402.54 | 412.58 | 399.95 | 404.90 | +0.66% | 252,800 |
| 2026-06-23 | 397.79 | 412.39 | 395.00 | 402.24 | -0.26% | 254,200 |
| 2026-06-22 | 410.00 | 413.40 | 395.00 | 403.30 | -1.43% | 308,100 |
| 2026-06-18 | 417.70 | 420.65 | 406.71 | 409.15 | -0.54% | 600,900 |
| 2026-06-17 | 401.23 | 412.73 | 396.35 | 411.37 | +2.51% | 221,300 |
| 2026-06-16 | 401.79 | 408.34 | 397.61 | 401.31 | +0.82% | 293,700 |
| 2026-06-15 | 398.84 | 404.08 | 395.10 | 398.03 | +0.74% | 202,000 |
| 2026-06-12 | 407.64 | 409.06 | 393.80 | 395.10 | -2.55% | 222,200 |
| 2026-06-11 | 386.12 | 405.87 | 380.11 | 405.44 | +6.10% | 266,600 |
| 2026-06-10 | 388.97 | 399.98 | 381.59 | 382.13 | -0.80% | 431,000 |
| 2026-06-09 | 375.89 | 386.67 | 365.94 | 385.23 | +3.48% | 347,800 |
| 2026-06-08 | 372.42 | 377.99 | 366.00 | 372.26 | +1.09% | 220,300 |
| 2026-06-05 | 369.06 | 379.00 | 366.71 | 368.25 | -0.80% | 292,300 |
| 2026-06-04 | 374.25 | 379.10 | 370.43 | 371.22 | -0.73% | 222,200 |
| 2026-06-03 | 372.87 | 381.37 | 367.30 | 373.94 | +0.16% | 367,400 |
| 2026-06-02 | 367.47 | 379.00 | 367.42 | 373.33 | +1.16% | 396,200 |
| 2026-06-01 | 356.33 | 370.86 | 351.50 | 369.05 | +2.52% | 422,300 |
| 2026-05-29 | 357.72 | 361.79 | 353.50 | 359.97 | +0.85% | 534,300 |
| 2026-05-28 | 344.89 | 359.02 | 340.23 | 356.94 | +4.01% | 304,200 |
| 2026-05-27 | 344.00 | 347.40 | 339.21 | 343.18 | +0.17% | 356,400 |
| 2026-05-26 | 325.06 | 348.89 | 325.00 | 342.61 | +7.42% | 652,500 |
| 2026-05-22 | 318.26 | 321.97 | 312.02 | 318.94 | +1.27% | 173,800 |
| 2026-05-21 | 314.03 | 317.89 | 310.00 | 314.95 | -0.51% | 243,200 |
| 2026-05-20 | 306.54 | 316.78 | 304.00 | 316.58 | +4.09% | 239,300 |
| 2026-05-19 | 304.05 | 307.59 | 299.78 | 304.15 | -0.67% | 246,600 |
| 2026-05-18 | 304.60 | 309.55 | 304.05 | 306.20 | +0.85% | 138,800 |
| 2026-05-15 | 309.28 | 309.28 | 299.39 | 303.61 | -3.20% | 313,200 |
| 2026-05-14 | 310.09 | 314.99 | 307.83 | 313.64 | +1.87% | 189,500 |
| 2026-05-13 | 308.00 | 310.82 | 304.45 | 307.89 | -0.01% | 126,300 |
| 2026-05-12 | 313.32 | 313.32 | 303.19 | 307.91 | -1.62% | 146,000 |
| 2026-05-11 | 314.30 | 316.81 | 310.98 | 312.97 | -0.35% | 225,000 |
| 2026-05-08 | 318.20 | 319.65 | 313.03 | 314.08 | -0.70% | 205,500 |
| 2026-05-07 | 321.22 | 322.21 | 315.23 | 316.29 | -0.71% | 220,800 |
| 2026-05-06 | 315.21 | 320.75 | 311.65 | 318.56 | +2.54% | 219,800 |
| 2026-05-05 | 310.68 | 315.00 | 307.16 | 310.68 | +1.20% | 271,600 |
| 2026-05-04 | 299.80 | 307.80 | 296.00 | 307.00 | +2.16% | 304,600 |
| 2026-05-01 | 303.71 | 311.78 | 294.47 | 300.52 | -0.26% | 207,500 |
| 2026-04-30 | 303.23 | 306.79 | 300.17 | 301.31 | -0.24% | 266,800 |
| 2026-04-29 | 306.69 | 311.86 | 297.70 | 302.02 | -1.40% | 238,600 |
| 2026-04-28 | 308.50 | 313.44 | 303.39 | 306.30 | -0.50% | 242,400 |
| 2026-04-27 | 313.11 | 314.52 | 300.00 | 307.83 | -1.62% | 309,100 |
| 2026-04-24 | 318.95 | 333.59 | 305.74 | 312.91 | +2.26% | 528,700 |
| 2026-04-23 | 300.34 | 307.13 | 299.46 | 306.00 | +2.87% | 251,300 |
| 2026-04-22 | 311.83 | 311.83 | 295.24 | 297.45 | -3.38% | 272,600 |
| 2026-04-21 | 318.00 | 319.31 | 307.00 | 307.86 | -3.22% | 253,300 |
| 2026-04-20 | 322.26 | 324.99 | 316.69 | 318.10 | -1.44% | 252,700 |
| 2026-04-17 | 317.27 | 325.45 | 317.00 | 322.75 | +2.80% | 328,500 |
| 2026-04-16 | 312.16 | 314.78 | 305.37 | 313.96 | +0.05% | 371,900 |
| 2026-04-15 | 312.24 | 314.77 | 306.57 | 313.79 | -0.06% | 205,400 |
| 2026-04-14 | 314.88 | 316.67 | 311.58 | 313.98 | -0.16% | 182,300 |
| 2026-04-13 | 310.94 | 314.85 | 310.33 | 314.47 | +0.78% | 128,600 |
| 2026-04-10 | 317.00 | 318.04 | 308.11 | 312.03 | -1.99% | 143,600 |
| 2026-04-09 | 312.24 | 321.56 | 312.24 | 318.35 | +1.63% | 268,100 |
| 2026-04-08 | 313.09 | 320.47 | 309.83 | 313.25 | +5.10% | 274,100 |
| 2026-04-07 | 298.92 | 302.59 | 295.27 | 298.06 | -0.29% | 236,100 |
| 2026-04-06 | 290.13 | 299.15 | 289.96 | 298.93 | +3.07% | 221,500 |
| 2026-04-02 | 297.65 | 297.99 | 288.89 | 290.02 | -3.86% | 323,500 |
| 2026-04-01 | 297.35 | 306.64 | 290.49 | 301.65 | +3.08% | 242,100 |
| 2026-03-31 | 285.75 | 295.40 | 285.75 | 292.64 | +3.11% | 261,400 |
| 2026-03-30 | 290.69 | 290.69 | 282.51 | 283.82 | -1.58% | 331,400 |
| 2026-03-27 | 288.99 | 293.07 | 287.20 | 288.39 | -0.32% | 180,500 |
| 2026-03-26 | 302.30 | 302.30 | 287.79 | 289.33 | -5.43% | 220,800 |
| 2026-03-25 | 303.57 | 308.44 | 302.93 | 305.95 | +1.22% | 224,800 |
| 2026-03-24 | 294.39 | 303.33 | 289.59 | 302.26 | +1.89% | 293,700 |
| 2026-03-23 | 310.51 | 311.00 | 296.38 | 296.65 | +1.79% | 464,300 |
| 2026-03-20 | 304.82 | 305.64 | 289.58 | 291.44 | -4.25% | 5,131,700 |
| 2026-03-19 | 305.41 | 306.79 | 297.37 | 304.37 | -1.27% | 241,800 |
| 2026-03-18 | 305.39 | 313.23 | 305.39 | 308.30 | +0.41% | 181,200 |
| 2026-03-17 | 308.33 | 310.14 | 303.49 | 307.03 | +0.95% | 215,400 |
| 2026-03-16 | 306.61 | 310.88 | 303.84 | 304.14 | +0.85% | 191,900 |
| 2026-03-13 | 307.03 | 309.84 | 299.54 | 301.59 | -1.56% | 220,400 |
| 2026-03-12 | 308.68 | 308.85 | 299.26 | 306.38 | -2.60% | 255,200 |
| 2026-03-11 | 310.00 | 315.31 | 305.17 | 314.57 | -0.01% | 217,000 |
| 2026-03-10 | 315.72 | 321.07 | 312.82 | 314.59 | -0.47% | 307,700 |
| 2026-03-09 | 310.70 | 317.72 | 308.45 | 316.08 | -0.23% | 288,400 |
| 2026-03-06 | 311.97 | 317.35 | 308.48 | 316.80 | -0.89% | 203,900 |
| 2026-03-05 | 336.01 | 336.76 | 313.59 | 319.66 | -6.26% | 198,000 |
| 2026-03-04 | 344.01 | 344.01 | 337.18 | 341.00 | +0.21% | 144,300 |
| 2026-03-03 | 334.99 | 342.97 | 327.12 | 340.30 | -1.44% | 151,600 |
| 2026-03-02 | 338.99 | 354.20 | 338.79 | 345.27 | +2.32% | 212,100 |
| 2026-02-27 | 336.21 | 339.99 | 333.13 | 337.43 | -0.82% | 167,900 |
| 2026-02-26 | 346.60 | 346.80 | 330.35 | 340.22 | -1.69% | 229,000 |
| 2026-02-25 | 350.11 | 350.56 | 339.26 | 346.08 | -1.01% | 219,800 |
| 2026-02-24 | 343.77 | 349.93 | 343.00 | 349.60 | +1.41% | 159,000 |
| 2026-02-23 | 342.41 | 347.33 | 341.58 | 344.75 | -0.10% | 270,000 |
| 2026-02-20 | 338.60 | 345.92 | 337.82 | 345.08 | +1.86% | 249,900 |
| 2026-02-19 | 328.60 | 339.33 | 328.60 | 338.79 | +3.60% | 263,700 |
| 2026-02-18 | 326.00 | 330.08 | 324.78 | 327.03 | +0.57% | 263,100 |
| 2026-02-17 | 324.00 | 326.50 | 318.20 | 325.19 | +0.17% | 210,800 |
| 2026-02-13 | 323.17 | 329.51 | 322.35 | 324.63 | +0.47% | 223,000 |
| 2026-02-12 | 326.02 | 333.66 | 320.42 | 323.11 | +0.44% | 221,800 |
| 2026-02-11 | 328.12 | 330.69 | 320.91 | 321.68 | -0.43% | 208,000 |
| 2026-02-10 | 323.91 | 324.42 | 317.82 | 323.07 | -0.62% | 211,000 |
| 2026-02-09 | 324.20 | 332.00 | 324.20 | 325.08 | +0.27% | 242,400 |
| 2026-02-06 | 328.73 | 336.53 | 322.46 | 324.20 | -0.50% | 346,200 |
| 2026-02-05 | 320.11 | 329.98 | 311.72 | 325.83 | +1.18% | 248,500 |
| 2026-02-04 | 335.06 | 336.98 | 316.56 | 322.03 | -0.61% | 381,100 |
| 2026-02-03 | 320.11 | 326.00 | 315.56 | 324.02 | +2.57% | 261,000 |
| 2026-02-02 | 301.84 | 320.98 | 301.84 | 315.91 | +3.46% | 321,800 |
| 2026-01-30 | 296.17 | 307.86 | 280.00 | 305.35 | +6.02% | 443,400 |
| 2026-01-29 | 287.76 | 292.34 | 283.96 | 288.00 | +0.59% | 277,300 |
| 2026-01-28 | 289.65 | 289.81 | 283.38 | 286.32 | -0.46% | 278,300 |
| 2026-01-27 | 290.47 | 291.06 | 286.60 | 287.64 | -0.34% | 166,500 |
| 2026-01-26 | 290.94 | 292.72 | 287.98 | 288.61 | -1.02% | 157,400 |
| 2026-01-23 | 289.09 | 293.27 | 286.58 | 291.59 | +1.09% | 178,600 |
| 2026-01-22 | 295.82 | 297.02 | 287.92 | 288.46 | -2.88% | 241,300 |
| 2026-01-21 | 288.29 | 297.52 | 288.09 | 297.01 | +3.81% | 250,800 |
| 2026-01-20 | 285.90 | 290.31 | 283.44 | 286.12 | -1.61% | 146,800 |
| 2026-01-16 | 292.37 | 295.09 | 290.40 | 290.80 | -0.76% | 199,200 |
| 2026-01-15 | 285.80 | 294.95 | 285.80 | 293.04 | +2.86% | 199,500 |
| 2026-01-14 | 278.18 | 285.40 | 277.55 | 284.89 | +2.99% | 190,700 |
| 2026-01-13 | 277.85 | 280.81 | 275.67 | 276.61 | +0.11% | 123,000 |
| 2026-01-12 | 272.90 | 276.47 | 272.65 | 276.30 | +1.34% | 160,000 |
| 2026-01-09 | 265.64 | 272.71 | 265.64 | 272.65 | +3.68% | 143,100 |
| 2026-01-08 | 261.33 | 265.97 | 259.55 | 262.98 | +1.32% | 192,100 |
| 2026-01-07 | 259.18 | 261.32 | 255.25 | 259.55 | +0.71% | 203,100 |
| 2026-01-06 | 250.73 | 258.46 | 248.40 | 257.71 | +1.99% | 298,600 |
| 2026-01-05 | 251.17 | 258.42 | 251.00 | 252.67 | +1.12% | 182,900 |
| 2026-01-02 | 243.66 | 249.92 | 243.66 | 249.87 | +2.59% | 134,500 |
| 2025-12-31 | 246.51 | 246.51 | 243.54 | 243.55 | -1.08% | 111,600 |
| 2025-12-30 | 249.58 | 250.25 | 246.03 | 246.22 | -1.31% | 152,900 |
| 2025-12-29 | 249.10 | 250.55 | 248.76 | 249.48 | -0.75% | 98,100 |
| 2025-12-26 | 252.07 | 252.58 | 249.60 | 251.37 | -0.51% | 75,700 |
| 2025-12-24 | 252.52 | 253.29 | 250.58 | 252.65 | +0.65% | 59,600 |
| 2025-12-23 | 248.94 | 252.79 | 248.65 | 251.02 | +0.85% | 158,500 |
| 2025-12-22 | 248.91 | 250.78 | 247.72 | 248.90 | +0.51% | 221,100 |
| 2025-12-19 | 244.24 | 249.55 | 244.24 | 247.63 | +1.27% | 540,800 |
| 2025-12-18 | 246.83 | 248.00 | 242.89 | 244.52 | +0.33% | 201,700 |
| 2025-12-17 | 245.47 | 247.78 | 242.88 | 243.72 | -0.75% | 207,400 |
| 2025-12-16 | 246.14 | 248.02 | 240.99 | 245.56 | -0.32% | 192,400 |
| 2025-12-15 | 246.05 | 247.05 | 241.90 | 246.36 | +0.92% | 235,400 |
| 2025-12-12 | 249.91 | 250.72 | 243.65 | 244.12 | -1.90% | 225,500 |
| 2025-12-11 | 243.08 | 249.32 | 239.86 | 248.86 | +4.04% | 207,000 |
| 2025-12-10 | 234.43 | 241.80 | 233.67 | 239.20 | +2.03% | 190,500 |
| 2025-12-09 | 236.54 | 238.06 | 233.26 | 234.43 | -0.37% | 242,600 |
| 2025-12-08 | 237.37 | 238.68 | 234.79 | 235.30 | -0.91% | 206,300 |
| 2025-12-05 | 236.27 | 238.31 | 233.96 | 237.47 | +0.59% | 256,000 |
| 2025-12-04 | 233.38 | 242.34 | 233.38 | 236.08 | +0.46% | 212,300 |
| 2025-12-03 | 230.17 | 235.59 | 228.14 | 235.00 | +2.84% | 217,900 |
| 2025-12-02 | 228.54 | 230.43 | 226.78 | 228.50 | +0.91% | 139,700 |
| 2025-12-01 | 228.62 | 231.14 | 226.17 | 226.44 | -1.41% | 215,600 |
| 2025-11-28 | 231.58 | 231.58 | 226.75 | 229.68 | +0.81% | 92,700 |
| 2025-11-26 | 226.60 | 230.87 | 226.60 | 227.83 | -0.14% | 318,200 |
| 2025-11-25 | 221.76 | 229.62 | 221.63 | 228.16 | +3.33% | 276,600 |
| 2025-11-24 | 214.53 | 220.97 | 213.45 | 220.81 | +2.81% | 230,800 |
| 2025-11-21 | 200.10 | 218.15 | 200.10 | 214.77 | +8.16% | 387,600 |
| 2025-11-20 | 200.57 | 202.40 | 195.23 | 198.57 | +0.58% | 256,200 |
| 2025-11-19 | 194.88 | 198.74 | 194.02 | 197.43 | +0.97% | 124,200 |
| 2025-11-18 | 193.50 | 196.73 | 192.33 | 195.53 | -0.22% | 168,000 |
| 2025-11-17 | 199.71 | 201.42 | 194.92 | 195.97 | -2.71% | 149,200 |
| 2025-11-14 | 199.48 | 202.20 | 198.06 | 201.42 | +0.39% | 96,900 |
| 2025-11-13 | 203.66 | 204.36 | 199.85 | 200.64 | -1.27% | 94,800 |
| 2025-11-12 | 204.30 | 206.45 | 197.97 | 203.22 | +0.14% | 188,300 |
| 2025-11-11 | 203.71 | 204.67 | 200.20 | 202.93 | -0.74% | 115,800 |
| 2025-11-10 | 203.01 | 204.63 | 200.47 | 204.44 | +1.46% | 93,100 |
| 2025-11-07 | 199.85 | 202.98 | 197.85 | 201.50 | +0.79% | 133,900 |
| 2025-11-06 | 198.20 | 200.67 | 196.43 | 199.93 | -0.06% | 133,300 |
| 2025-11-05 | 202.08 | 204.79 | 198.92 | 200.05 | -1.40% | 146,500 |
| 2025-11-04 | 203.96 | 204.63 | 201.28 | 202.90 | -1.71% | 132,800 |
| 2025-11-03 | 203.83 | 207.62 | 200.11 | 206.42 | +0.77% | 152,100 |
| 2025-10-31 | 208.18 | 210.17 | 204.12 | 204.85 | -1.72% | 164,600 |
| 2025-10-30 | 207.89 | 211.53 | 204.01 | 208.44 | -0.87% | 157,600 |
| 2025-10-29 | 210.85 | 214.88 | 208.64 | 210.26 | -0.17% | 125,200 |
| 2025-10-28 | 210.42 | 213.06 | 209.05 | 210.62 | -0.45% | 106,100 |
| 2025-10-27 | 213.83 | 215.00 | 211.33 | 211.58 | -0.20% | 140,700 |
| 2025-10-24 | 212.46 | 213.51 | 210.27 | 212.00 | +0.61% | 130,400 |
| 2025-10-23 | 204.72 | 210.72 | 203.53 | 210.72 | +3.48% | 119,700 |
| 2025-10-22 | 207.49 | 207.49 | 203.05 | 203.64 | -1.17% | 127,000 |
| 2025-10-21 | 207.59 | 208.85 | 204.91 | 206.06 | -0.10% | 151,400 |
| 2025-10-20 | 204.41 | 209.05 | 204.25 | 206.26 | +1.19% | 98,800 |
| 2025-10-17 | 202.62 | 205.35 | 201.56 | 203.84 | +0.24% | 99,800 |
| 2025-10-16 | 207.98 | 208.98 | 202.96 | 203.35 | -2.18% | 145,700 |
| 2025-10-15 | 208.86 | 214.05 | 207.13 | 207.89 | +0.86% | 119,300 |
| 2025-10-14 | 203.53 | 208.86 | 202.35 | 206.11 | -0.15% | 102,100 |
| 2025-10-13 | 205.61 | 206.98 | 204.82 | 206.41 | +1.13% | 86,100 |
| 2025-10-10 | 210.26 | 212.34 | 203.79 | 204.11 | -3.26% | 109,100 |
| 2025-10-09 | 212.72 | 213.19 | 210.44 | 210.99 | -1.08% | 85,500 |
| 2025-10-08 | 210.41 | 214.59 | 209.95 | 213.30 | +2.29% | 91,900 |
| 2025-10-07 | 211.48 | 212.26 | 208.12 | 208.52 | -1.25% | 113,800 |
| 2025-10-06 | 208.18 | 211.75 | 207.88 | 211.15 | +1.38% | 101,000 |
| 2025-10-03 | 205.59 | 209.26 | 205.59 | 208.27 | +0.68% | 132,000 |
| 2025-10-02 | 207.78 | 209.69 | 204.68 | 206.86 | -0.51% | 111,500 |
| 2025-10-01 | 205.47 | 209.17 | 204.52 | 207.93 | +0.13% | 87,500 |
| 2025-09-30 | 201.75 | 207.96 | 201.64 | 207.67 | +3.12% | 116,000 |
| 2025-09-29 | 203.92 | 205.73 | 197.97 | 201.39 | -1.59% | 169,000 |
| 2025-09-26 | 206.07 | 209.05 | 203.77 | 204.64 | -0.38% | 114,700 |
| 2025-09-25 | 202.41 | 205.91 | 200.00 | 205.42 | +1.85% | 124,100 |
| 2025-09-24 | 201.39 | 202.38 | 200.18 | 201.69 | +0.17% | 128,300 |
| 2025-09-23 | 199.94 | 202.63 | 199.06 | 201.34 | +0.61% | 114,900 |
| 2025-09-22 | 195.75 | 200.89 | 195.52 | 200.11 | +1.90% | 132,600 |
| 2025-09-19 | 201.04 | 201.04 | 196.07 | 196.38 | -1.68% | 506,000 |
| 2025-09-18 | 194.93 | 200.24 | 194.93 | 199.74 | +2.02% | 123,000 |
| 2025-09-17 | 198.66 | 199.80 | 194.44 | 195.78 | -1.55% | 164,300 |
| 2025-09-16 | 198.59 | 201.74 | 197.65 | 198.87 | +0.91% | 154,900 |
| 2025-09-15 | 196.88 | 200.51 | 196.88 | 197.08 | -0.49% | 145,900 |
| 2025-09-12 | 199.59 | 200.96 | 196.87 | 198.05 | -1.68% | 102,800 |
| 2025-09-11 | 196.85 | 202.19 | 196.50 | 201.43 | +2.32% | 148,000 |
| 2025-09-10 | 192.17 | 196.87 | 192.17 | 196.87 | +2.72% | 123,900 |
| 2025-09-09 | 193.98 | 193.98 | 190.90 | 191.66 | -1.33% | 92,000 |
| 2025-09-08 | 193.77 | 195.88 | 192.78 | 194.25 | -0.33% | 72,600 |
| 2025-09-05 | 196.26 | 197.50 | 192.68 | 194.90 | -0.79% | 79,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+14.54%). Worst month: Mar (-5.65%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is Moog Inc's (MOG-A) latest close?
365.16 on 2026-09-02, from the Closelook data lake's daily price record.
What is MOG-A's 52-week high and low?
448.85 high and 190.90 low over the trailing 52 weeks, as of 2026-09-02.
What is Moog Inc's strongest and weakest month historically?
Historically, MOG-A's strongest calendar month has been May (average +14.54%) and its weakest Mar (average -5.65%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 418 daily bars in the Closelook data lake.