MOG.A
Moog -A- (MOG.A)
NYSE
$390.50+$1.36 (+0.35%)
Price as of Aug 21, 2026 7:53 PM EDT
  • $11.1B
    Market Cap
  • 97.72%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -3.94%
    Low Price$381.52
    High Price$445.38
  • 3 Months
    +23.64%
    Low Price$342.37
    High Price$445.38
  • 1 Year
    +97.72%
    Low Price$190.93
    High Price$445.38
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
387.36
392.56
378.99
389.14
+2.00%
210,089
08/20/2026
405.93
406.00
377.66
381.52
-7.16%
364,726
08/19/2026
440.00
440.00
405.46
410.94
-6.12%
451,165
08/18/2026
437.96
442.75
431.71
437.71
-1.72%
202,715
08/17/2026
443.35
448.85
439.13
445.38
+0.95%
250,318
08/14/2026
427.15
442.58
427.15
441.21
+3.36%
225,412
08/14/2026
$0.30 Dividend
08/13/2026
433.49
433.49
424.25
426.86
-0.39%
192,468
08/12/2026
421.27
430.36
411.67
428.52
+2.84%
208,911
08/11/2026
410.68
419.51
409.52
416.69
+1.76%
298,579
08/10/2026
403.29
409.51
389.73
409.46
+1.65%
211,878
08/07/2026
415.37
417.43
399.49
402.83
-1.95%
158,473
08/06/2026
410.95
421.27
405.99
410.84
+0.63%
260,235
08/05/2026
407.68
415.32
405.90
408.28
-0.05%
214,519
08/04/2026
401.71
412.01
399.67
408.50
+3.26%
290,526
08/03/2026
385.74
403.83
380.54
395.60
+1.55%
366,759
07/31/2026
404.22
404.22
365.48
389.58
-7.01%
670,246
07/31/2026
$3.72 Earnings
07/30/2026
393.10
422.57
389.84
418.96
+7.54%
602,956
07/29/2026
411.80
420.65
385.22
389.60
-5.96%
402,695
07/28/2026
417.13
426.38
408.59
414.27
-0.69%
473,733
07/27/2026
414.18
420.93
407.15
417.13
+1.78%
255,030
07/24/2026
412.63
415.90
407.63
409.84
+0.12%
167,278
07/23/2026
400.93
414.62
400.93
409.36
+1.67%
256,250
07/22/2026
403.11
409.34
400.14
402.63
-0.61%
192,716
07/21/2026
400.16
409.35
395.93
405.10
+2.38%
222,924
07/20/2026
400.93
405.92
394.16
395.68
+0.67%
278,464
07/17/2026
373.30
399.02
367.67
393.03
+2.83%
320,675
07/16/2026
391.72
395.09
379.19
382.21
-3.46%
197,452
07/15/2026
391.90
398.41
386.16
395.91
+1.20%
300,088
07/14/2026
395.89
405.92
388.07
391.23
-0.13%
224,651
07/13/2026
404.38
406.13
390.99
391.72
-3.71%
329,248
07/10/2026
408.77
410.22
398.62
406.82
-0.33%
163,577
07/09/2026
409.80
415.68
407.67
408.17
+0.63%
202,183
07/08/2026
403.38
409.69
398.87
405.63
-1.48%
213,591
07/07/2026
420.16
428.60
406.32
411.72
-2.93%
275,853
07/06/2026
418.58
427.41
417.13
424.16
+1.69%
296,778
07/02/2026
420.79
426.50
409.13
417.13
-0.85%
366,370
07/01/2026
422.63
428.08
416.18
420.70
-0.67%
334,635
06/30/2026
427.70
430.21
420.83
423.54
-0.47%
358,339
06/29/2026
416.85
425.74
416.85
425.55
+0.12%
286,532
06/26/2026
415.97
425.47
407.26
425.06
+2.19%
1,275,805
06/25/2026
403.38
423.07
400.44
415.97
+2.81%
312,360
06/24/2026
402.26
412.29
399.67
404.62
+0.66%
252,826
06/23/2026
397.51
412.10
394.72
401.96
-0.26%
254,203
06/22/2026
409.71
413.11
394.72
403.02
-1.43%
308,158
06/18/2026
417.41
420.35
406.42
408.86
-0.54%
601,033
06/17/2026
400.95
412.44
396.07
411.08
+2.51%
221,321
06/16/2026
401.51
408.05
397.33
401.03
+0.82%
293,711
06/15/2026
398.56
403.80
394.82
397.75
+0.74%
202,057
06/12/2026
407.35
408.77
393.52
394.82
-2.55%
222,219
06/11/2026
385.85
405.58
379.84
405.16
+6.10%
266,652
06/10/2026
388.70
399.70
381.32
381.86
-0.80%
431,004
06/09/2026
375.63
386.40
365.68
384.96
+3.48%
347,826
06/08/2026
372.16
377.72
365.74
372.00
+1.09%
220,283
06/05/2026
368.80
378.73
366.45
367.99
-0.80%
292,539
06/04/2026
373.99
378.83
370.16
370.96
-0.73%
222,178
06/03/2026
372.61
381.10
367.04
373.68
+0.16%
367,402
06/02/2026
367.21
378.73
367.16
373.07
+1.16%
396,324
06/01/2026
356.08
370.60
351.25
368.79
+2.52%
422,371
05/29/2026
357.47
361.54
353.25
359.72
+0.85%
534,320
05/28/2026
344.65
358.77
339.99
356.69
+4.01%
304,276
05/27/2026
343.76
347.16
338.97
342.94
+0.17%
356,433
05/26/2026
324.83
348.64
324.77
342.37
+7.42%
652,566
05/22/2026
318.04
321.74
311.80
318.72
+1.27%
173,845
05/21/2026
313.81
317.67
309.78
314.73
-0.51%
243,187
05/20/2026
306.32
316.56
303.79
316.36
+4.09%
239,340
05/19/2026
303.84
307.37
299.57
303.94
-0.67%
246,579
05/18/2026
304.39
309.33
303.84
305.98
+0.85%
138,926
05/15/2026
309.06
309.06
299.18
303.40
-3.20%
313,478
05/14/2026
309.87
314.77
307.61
313.42
+1.87%
189,521
05/13/2026
307.78
310.60
304.24
307.67
-0.006%
126,319
05/12/2026
313.10
313.10
302.98
307.69
-1.52%
146,045
05/12/2026
$0.30 Dividend
05/11/2026
313.78
316.28
310.46
312.45
-0.35%
224,971
05/08/2026
317.67
319.12
312.51
313.56
-0.70%
205,585
05/07/2026
320.69
321.67
314.71
315.76
-0.71%
220,851
05/06/2026
314.69
320.22
311.13
318.03
+2.54%
219,847
05/05/2026
310.16
314.48
306.65
310.16
+1.20%
271,642
05/04/2026
299.30
307.29
295.51
306.49
+2.16%
304,587
05/01/2026
303.21
311.26
293.98
300.02
-0.26%
207,475
04/30/2026
302.73
306.28
299.67
300.81
-0.24%
266,954
04/29/2026
306.18
311.35
297.21
301.52
-1.40%
238,785
04/28/2026
307.99
312.92
302.89
305.79
-0.50%
242,448
04/27/2026
312.59
313.99
299.50
307.32
-1.62%
309,140
04/24/2026
318.42
333.04
305.23
312.39
+2.26%
528,848
04/24/2026
$2.64 Earnings
04/23/2026
299.84
306.62
298.96
305.49
+2.87%
251,626
04/22/2026
311.31
311.31
294.75
296.96
-3.38%
272,819
04/21/2026
317.47
318.77
306.49
307.35
-3.22%
253,237
04/20/2026
321.72
324.45
316.16
317.57
-1.44%
252,768
04/17/2026
316.74
324.91
316.47
322.21
+2.80%
328,593
04/16/2026
311.64
314.26
304.86
313.44
+0.05%
372,321
04/15/2026
311.72
314.25
306.06
313.27
-0.06%
205,411
04/14/2026
314.36
316.14
311.06
313.46
-0.16%
182,309
04/13/2026
310.42
314.33
309.81
313.95
+0.78%
128,717
04/10/2026
316.47
317.51
307.60
311.51
-1.99%
143,645
04/09/2026
311.72
321.03
311.72
317.82
+1.63%
268,157
04/08/2026
312.57
319.94
309.32
312.73
+5.10%
274,153
04/07/2026
298.42
302.09
294.78
297.57
-0.29%
236,140