MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MOG.A — Moog Inc.
NYSEMoog Inc.
$375.74
-5.30(-1.39%)
- O
- 380.18
- H
- 383.56
- L
- 369.19
- V
- 229.77K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$375.74
Period Return+122.49%
Period High$448.85
Period Low$162.55
Avg Daily Volume235.2K
Total Trading Days365
MOG.A — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $380.18 | $383.56 | $369.19 | $375.74 | $-5.30 | -1.39% | 229,774 | $374.91 | $369.19 $383.56 |
| Oct 5, 2026 | $390.98 | $399.41 | $380.48 | $381.04 | $-11.69 | -2.98% | 328,532 | $385.49 | $380.48 $399.41 |
| Oct 2, 2026 | $396.04 | $399.45 | $390.17 | $392.73 | +$2.54 | +0.65% | 274,199 | $393.23 | $390.17 $399.45 |
| Oct 1, 2026 | $379.40 | $393.17 | $379.40 | $390.19 | +$8.72 | +2.29% | 251,074 | $389.85 | $379.40 $393.17 |
| Sep 30, 2026 | $387.59 | $391.86 | $380.71 | $381.47 | $-6.12 | -1.58% | 353,438 | $382.99 | $380.71 $391.86 |
| Sep 29, 2026 | $387.69 | $395.51 | $383.28 | $387.59 | $-2.37 | -0.61% | 380,884 | $388.38 | $383.28 $395.51 |
| Sep 28, 2026 | $387.05 | $396.29 | $385.30 | $389.96 | +$2.16 | +0.56% | 397,593 | $390.93 | $385.30 $396.29 |
| Sep 25, 2026 | $383.01 | $393.04 | $382.52 | $387.80 | +$5.05 | +1.32% | 416,028 | $388.05 | $382.52 $393.04 |
| Sep 24, 2026 | $373.75 | $388.86 | $373.00 | $382.75 | +$7.77 | +2.07% | 267,167 | $381.94 | $373.00 $388.86 |
| Sep 23, 2026 | $366.35 | $375.91 | $366.35 | $374.98 | +$7.15 | +1.94% | 191,895 | $373.02 | $366.35 $375.91 |
| Sep 22, 2026 | $372.33 | $374.60 | $364.26 | $367.83 | $-1.59 | -0.43% | 200,672 | $367.80 | $364.26 $374.60 |
| Sep 21, 2026 | $368.00 | $371.42 | $364.43 | $369.42 | +$4.78 | +1.31% | 274,810 | $368.83 | $364.43 $371.42 |
| Sep 18, 2026 | $356.38 | $366.98 | $355.01 | $364.64 | +$9.01 | +2.53% | 834,616 | $363.67 | $355.01 $366.98 |
| Sep 17, 2026 | $366.56 | $367.07 | $353.55 | $355.63 | $-4.07 | -1.13% | 225,579 | $356.85 | $353.55 $367.07 |
| Sep 16, 2026 | $358.45 | $366.35 | $355.46 | $359.70 | +$3.00 | +0.84% | 197,108 | $360.83 | $355.46 $366.35 |
| Sep 15, 2026 | $362.41 | $364.31 | $349.71 | $356.70 | $-5.71 | -1.58% | 229,734 | $356.27 | $349.71 $364.31 |
| Sep 14, 2026 | $363.43 | $364.69 | $357.04 | $362.41 | $-4.61 | -1.26% | 247,976 | $362.07 | $357.04 $364.69 |
| Sep 11, 2026 | $374.10 | $374.65 | $361.72 | $367.02 | +$0.30 | +0.08% | 274,569 | $366.28 | $361.72 $374.65 |
| Sep 10, 2026 | $365.04 | $372.70 | $363.51 | $366.72 | $-0.79 | -0.21% | 112,964 | $366.86 | $363.51 $372.70 |
| Sep 9, 2026 | $369.01 | $372.51 | $365.59 | $367.51 | $-2.10 | -0.57% | 144,721 | $368.02 | $365.59 $372.51 |
| Sep 8, 2026 | $372.56 | $377.56 | $368.32 | $369.61 | $-2.07 | -0.56% | 218,164 | $372.74 | $368.32 $377.56 |
| Sep 4, 2026 | $369.82 | $375.61 | $365.81 | $371.68 | +$1.56 | +0.42% | 156,062 | $372.60 | $365.81 $375.61 |
| Sep 3, 2026 | $371.25 | $372.18 | $358.63 | $370.12 | +$4.96 | +1.36% | 224,628 | $367.86 | $358.63 $372.18 |
| Sep 2, 2026 | $368.44 | $371.74 | $363.54 | $365.16 | +$0.13 | +0.04% | 266,756 | $366.14 | $363.54 $371.74 |
| Sep 1, 2026 | $369.26 | $375.50 | $364.49 | $365.03 | $-6.47 | -1.74% | 202,196 | $367.43 | $364.49 $375.50 |
| Aug 31, 2026 | $374.00 | $375.44 | $365.02 | $371.50 | $-3.16 | -0.84% | 236,852 | $369.93 | $365.02 $375.44 |
| Aug 28, 2026 | $383.21 | $383.21 | $373.89 | $374.66 | $-8.57 | -2.24% | 136,742 | $376.23 | $373.89 $383.21 |
| Aug 27, 2026 | $383.83 | $383.83 | $376.55 | $383.23 | $-0.80 | -0.21% | 138,291 | $381.53 | $376.55 $383.83 |
| Aug 26, 2026 | $378.58 | $385.12 | $376.17 | $384.03 | +$7.30 | +1.94% | 232,289 | $381.83 | $376.17 $385.12 |
| Aug 25, 2026 | $384.93 | $387.49 | $375.59 | $376.73 | $-3.07 | -0.81% | 170,729 | $377.51 | $375.59 $387.49 |