MOG.A - MOOG INC.
181.21
4.080 2.252%
Share volume: 160,295
Last Updated: 05-08-2025
Machinery/Misc. Industrial And Commercial Equipment And Machinery:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$177.13
4.08
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $180.02 | $180.02 | $182.98 | $182.98 | $177.74 | $177.74 | $181.21 | $181.21 | 160,295 | $160,295.00 |
| 05-07-2025 | $178.93 | $178.93 | $178.93 | $178.93 | $175.50 | $175.50 | $177.13 | $177.13 | 138,886 | $138,886.00 |
| 05-06-2025 | $175.02 | $175.02 | $178.22 | $178.22 | $173.66 | $173.66 | $177.09 | $177.09 | 114,504 | $114,504.00 |
| 05-05-2025 | $175.74 | $175.74 | $179.02 | $179.02 | $173.77 | $173.77 | $177.51 | $177.51 | 151,759 | $151,759.00 |
| 05-02-2025 | $172.89 | $172.89 | $178.21 | $178.21 | $171.35 | $171.35 | $176.91 | $176.91 | 159,808 | $159,808.00 |
| 05-01-2025 | $167.98 | $167.98 | $172.12 | $172.12 | $167.26 | $167.26 | $169.55 | $169.55 | 137,390 | $137,390.00 |
| 04-30-2025 | $165.09 | $165.09 | $167.79 | $167.79 | $162.55 | $162.55 | $167.25 | $167.25 | 158,783 | $158,783.00 |
| 04-29-2025 | $163.83 | $163.83 | $168.86 | $168.86 | $163.83 | $163.83 | $166.21 | $166.21 | 155,013 | $155,013.00 |
| 04-28-2025 | $168.17 | $168.17 | $168.86 | $168.86 | $163.23 | $163.23 | $164.72 | $164.72 | 154,849 | $154,849.00 |
| 04-25-2025 | $171.94 | $171.94 | $176.28 | $176.28 | $165.28 | $165.28 | $168.52 | $168.52 | 129,817 | $129,817.00 |
