MOG.A
Moog -A- (MOG.A)
NYSE
$397.31+$5.31 (+1.35%)
Price as of Jul 14, 2026 7:39 PM EDT
  • $11.1B
    Market Cap
  • 108.44%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -0.78%
    Low Price$392.00
    High Price$425.85
  • 3 Months
    +24.77%
    Low Price$297.45
    High Price$425.85
  • 1 Year
    +108.44%
    Low Price$182.56
    High Price$425.85
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
404.66
406.42
391.26
392.00
-3.71%
329,248
07/10/2026
409.06
410.51
398.90
407.11
-0.33%
163,577
07/09/2026
410.09
415.97
407.96
408.46
+0.63%
202,183
07/08/2026
403.66
409.98
399.15
405.92
-1.48%
213,591
07/07/2026
420.46
428.90
406.61
412.01
-2.93%
275,853
07/06/2026
418.87
427.71
417.42
424.46
+1.69%
296,778
07/02/2026
421.09
426.80
409.42
417.42
-0.85%
366,370
07/01/2026
422.93
428.38
416.47
421.00
-0.67%
334,635
06/30/2026
428.00
430.52
421.13
423.84
-0.47%
358,339
06/29/2026
417.14
426.04
417.14
425.85
+0.12%
286,532
06/26/2026
416.26
425.77
407.55
425.36
+2.19%
1,275,805
06/25/2026
403.66
423.37
400.72
416.26
+2.81%
312,360
06/24/2026
402.54
412.58
399.95
404.90
+0.66%
252,826
06/23/2026
397.79
412.39
395.00
402.24
-0.26%
254,203
06/22/2026
410.00
413.40
395.00
403.30
-1.43%
308,158
06/18/2026
417.70
420.65
406.71
409.15
-0.54%
601,033
06/17/2026
401.23
412.73
396.35
411.37
+2.51%
221,321
06/16/2026
401.79
408.34
397.61
401.31
+0.82%
293,711
06/15/2026
398.84
404.08
395.10
398.03
+0.74%
202,057
06/12/2026
407.64
409.06
393.80
395.10
-2.55%
222,219
06/11/2026
386.12
405.87
380.11
405.44
+6.10%
266,652
06/10/2026
388.97
399.98
381.59
382.13
-0.80%
431,004
06/09/2026
375.89
386.67
365.94
385.23
+3.48%
347,826
06/08/2026
372.42
377.99
366.00
372.26
+1.09%
220,283
06/05/2026
369.06
379.00
366.71
368.25
-0.80%
292,539
06/04/2026
374.25
379.10
370.43
371.22
-0.73%
222,178
06/03/2026
372.87
381.37
367.30
373.94
+0.16%
367,402
06/02/2026
367.47
379.00
367.42
373.33
+1.16%
396,324
06/01/2026
356.33
370.86
351.50
369.05
+2.52%
422,371
05/29/2026
357.72
361.79
353.50
359.97
+0.85%
534,320
05/28/2026
344.89
359.02
340.23
356.94
+4.01%
304,276
05/27/2026
344.00
347.40
339.21
343.18
+0.17%
356,433
05/26/2026
325.06
348.89
325.00
342.61
+7.42%
652,566
05/22/2026
318.26
321.97
312.02
318.94
+1.27%
173,845
05/21/2026
314.03
317.89
310.00
314.95
-0.51%
243,187
05/20/2026
306.54
316.78
304.00
316.58
+4.09%
239,340
05/19/2026
304.05
307.59
299.78
304.15
-0.67%
246,579
05/18/2026
304.60
309.55
304.05
306.20
+0.85%
138,926
05/15/2026
309.28
309.28
299.39
303.61
-3.20%
313,478
05/14/2026
310.09
314.99
307.83
313.64
+1.87%
189,521
05/13/2026
308.00
310.82
304.45
307.89
-0.006%
126,319
05/12/2026
313.32
313.32
303.19
307.91
-1.52%
146,045
05/12/2026
$0.30 Dividend
05/11/2026
314.00
316.51
310.68
312.67
-0.35%
224,971
05/08/2026
317.89
319.34
312.73
313.78
-0.70%
205,585
05/07/2026
320.91
321.90
314.93
315.99
-0.71%
220,851
05/06/2026
314.91
320.44
311.35
318.25
+2.54%
219,847
05/05/2026
310.38
314.70
306.87
310.38
+1.20%
271,642
05/04/2026
299.51
307.50
295.72
306.71
+2.16%
304,587
05/01/2026
303.42
311.48
294.19
300.23
-0.26%
207,475
04/30/2026
302.94
306.50
299.88
301.02
-0.24%
266,954
04/29/2026
306.40
311.57
297.41
301.73
-1.40%
238,785
04/28/2026
308.20
313.14
303.10
306.01
-0.50%
242,448
04/27/2026
312.81
314.21
299.71
307.53
-1.62%
309,140
04/24/2026
318.64
333.27
305.45
312.61
+2.26%
528,848
04/24/2026
$2.64 Earnings
04/23/2026
300.05
306.84
299.17
305.71
+2.87%
251,626
04/22/2026
311.53
311.53
294.95
297.16
-3.38%
272,819
04/21/2026
317.70
319.00
306.71
307.56
-3.22%
253,237
04/20/2026
321.95
324.68
316.39
317.80
-1.44%
252,768
04/17/2026
316.97
325.14
316.70
322.44
+2.80%
328,593
04/16/2026
311.86
314.48
305.07
313.66
+0.05%
372,321
04/15/2026
311.94
314.47
306.28
313.49
-0.06%
205,411
04/14/2026
314.58
316.37
311.28
313.68
-0.16%
182,309
04/13/2026
310.64
314.55
310.03
314.17
+0.78%
128,717
04/10/2026
316.70
317.73
307.81
311.73
-1.99%
143,645
04/09/2026
311.94
321.25
311.94
318.04
+1.63%
268,157
04/08/2026
312.79
320.16
309.53
312.95
+5.10%
274,153
04/07/2026
298.63
302.30
294.99
297.77
-0.29%
236,140
04/06/2026
289.85
298.86
289.68
298.64
+3.07%
221,481
04/02/2026
297.36
297.70
288.61
289.74
-3.86%
323,799
04/01/2026
297.06
306.35
290.21
301.36
+3.08%
242,061
03/31/2026
285.48
295.12
285.48
292.36
+3.11%
261,392
03/30/2026
290.41
290.41
282.24
283.55
-1.58%
331,473
03/27/2026
288.71
292.79
286.92
288.11
-0.32%
180,540
03/26/2026
302.01
302.01
287.51
289.05
-5.43%
220,798
03/25/2026
303.28
308.14
302.64
305.66
+1.22%
224,843
03/24/2026
294.11
303.04
289.31
301.97
+1.89%
293,731
03/23/2026
310.21
310.70
296.10
296.37
+1.79%
464,345
03/20/2026
304.53
305.34
289.30
291.16
-4.25%
5,131,814
03/19/2026
305.12
306.50
297.08
304.08
-1.27%
241,766
03/18/2026
305.10
312.93
305.10
308.00
+0.41%
181,151
03/17/2026
308.03
309.84
303.20
306.74
+0.95%
215,447
03/16/2026
306.32
310.58
303.55
303.85
+0.85%
191,875
03/13/2026
306.74
309.54
299.25
301.30
-1.56%
220,444
03/12/2026
308.38
308.55
298.97
306.09
-2.60%
255,206
03/11/2026
309.70
315.00
304.88
314.27
-0.006%
217,055
03/10/2026
315.42
320.76
312.52
314.29
-0.47%
307,711
03/09/2026
310.40
317.42
308.15
315.78
-0.23%
288,448
03/06/2026
311.67
317.05
308.18
316.50
-0.89%
203,917
03/05/2026
335.69
336.44
313.29
319.35
-6.26%
197,990
03/04/2026
343.68
343.68
336.86
340.67
+0.21%
144,286
03/03/2026
334.67
342.64
326.81
339.97
-1.44%
151,581
03/02/2026
338.67
353.86
338.47
344.94
+2.32%
212,149
02/27/2026
335.89
339.66
332.81
337.11
-0.82%
167,918
02/26/2026
346.27
346.47
330.03
339.89
-1.69%
229,042
02/25/2026
349.77
350.22
338.93
345.75
-1.01%
219,778
02/24/2026
343.44
349.59
342.67
349.26
+1.41%
159,048
02/23/2026
342.08
347.00
341.25
344.42
-0.10%
270,024
02/20/2026
338.28
345.59
337.50
344.75
+1.86%
249,883