MOG.A
Moog -A- (MOG.A)
NYSE
$340.94-$0.40 (-0.12%)
Price as of Oct 23, 2026 7:48 PM EDT
  • $9.7B
    Market Cap
  • 61.62%
    1-Year Change
  • N/A
    Industry
  • 1 Month
    -8.97%
    Low Price$341.34
    High Price$392.73
  • 3 Months
    -16.62%
    Low Price$341.34
    High Price$445.38
  • 1 Year
    +61.62%
    Low Price$194.79
    High Price$445.38
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
336.17
342.26
321.09
341.34
-0.11%
422,420
10/22/2026
363.79
363.79
331.36
341.71
-6.96%
455,235
10/21/2026
367.53
374.94
362.90
367.29
+0.78%
226,670
10/20/2026
366.05
372.68
356.39
364.43
-1.44%
233,392
10/19/2026
369.62
373.85
366.20
369.75
+0.31%
176,626
10/16/2026
369.11
385.41
367.25
368.60
+0.95%
344,618
10/15/2026
370.00
370.00
356.90
365.14
-1.38%
264,960
10/14/2026
370.11
375.69
366.08
370.26
-0.88%
313,858
10/13/2026
372.60
378.03
365.38
373.56
+0.48%
371,865
10/12/2026
363.96
372.98
363.96
371.76
+2.39%
288,020
10/09/2026
366.56
368.13
360.87
363.09
+0.05%
246,324
10/08/2026
358.09
366.69
354.21
362.92
+0.70%
299,971
10/07/2026
369.97
373.25
356.95
360.39
-4.09%
349,506
10/06/2026
380.18
383.56
369.19
375.74
-1.39%
231,339
10/05/2026
390.98
399.41
380.48
381.04
-2.98%
328,531
10/02/2026
396.04
399.45
390.17
392.73
+0.65%
274,198
10/01/2026
379.40
393.17
379.40
390.19
+2.29%
251,073
09/30/2026
387.59
391.86
380.71
381.47
-1.58%
353,437
09/29/2026
387.69
395.51
383.28
387.59
-0.61%
380,883
09/28/2026
387.05
396.29
385.30
389.96
+0.56%
397,592
09/25/2026
383.01
393.04
382.52
387.80
+1.32%
416,027
09/24/2026
373.75
388.86
373.00
382.75
+2.07%
267,166
09/23/2026
366.35
375.91
366.35
374.98
+1.94%
191,925
09/22/2026
372.33
374.60
364.26
367.83
-0.43%
200,672
09/21/2026
368.00
371.42
364.43
369.42
+1.31%
274,810
09/18/2026
356.38
366.98
355.01
364.64
+2.53%
834,610
09/17/2026
366.56
367.07
353.55
355.63
-1.13%
225,578
09/16/2026
358.45
366.35
355.46
359.70
+0.84%
197,107
09/15/2026
362.41
364.31
349.71
356.70
-1.58%
229,882
09/14/2026
363.43
364.69
357.04
362.41
-1.26%
248,025
09/11/2026
374.10
374.65
361.72
367.02
+0.08%
274,569
09/10/2026
365.04
372.70
363.51
366.72
-0.21%
112,963
09/09/2026
369.01
372.51
365.59
367.51
-0.57%
144,720
09/08/2026
372.56
377.56
368.32
369.61
-0.56%
216,182
09/04/2026
369.82
375.61
365.81
371.68
+0.42%
156,062
09/03/2026
371.25
372.18
358.63
370.12
+1.36%
224,627
09/02/2026
368.44
371.74
363.54
365.16
+0.04%
295,691
09/01/2026
369.26
375.50
364.49
365.03
-1.74%
202,195
08/31/2026
374.00
375.44
365.02
371.50
-0.84%
236,851
08/28/2026
383.21
383.21
373.89
374.66
-2.24%
136,741
08/27/2026
383.83
383.83
376.55
383.23
-0.21%
138,290
08/26/2026
378.58
385.12
376.17
384.03
+1.94%
232,288
08/25/2026
384.93
387.49
375.59
376.73
-0.81%
170,729
08/24/2026
386.36
388.74
376.54
379.80
-2.40%
280,447
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