Moog Inc (MOG.B)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16.48 | 8.83551361784 | 186.52 | 203.08 | 186.52 | 94 | 186.52 | CS |
| 4 | 12 | 6.28272251309 | 191 | 203.08 | 183.74 | 103 | 191.26548519 | CS |
| 12 | 36.24 | 21.7318301751 | 166.76 | 203.08 | 160.22 | 108 | 186.94263547 | CS |
| 26 | 48.1 | 31.0522918012 | 154.9 | 203.08 | 152 | 101 | 174.6821873 | CS |
| 52 | 89.58 | 78.980779404 | 113.42 | 203.08 | 110.43 | 116 | 151.72879199 | CS |
| 156 | 125.9979 | 163.62917375 | 77.0021 | 203.08 | 68.48 | 160 | 102.58974623 | CS |
| 260 | 116.5 | 134.682080925 | 86.5 | 203.08 | 33.58 | 177 | 88.462217 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 203 | 16.48 | 8.84 | 207.54 | 207.54 | 203 | 295 |
| 1726785600 | 186.52 | 0 | 0.00 | 205.34 | 205.34 | 186.52 | 241 |
| 1726699200 | 186.52 | 0 | 0.00 | 194.25 | 194.25 | 186.52 | 176 |
| 1726612800 | 186.52 | 0 | 0.00 | 186.52 | 186.52 | 186.52 | 4 |
| 1726526400 | 186.52 | 0 | 0.00 | 195.25 | 195.25 | 186.52 | 54 |
| 1726267200 | 186.52 | 0 | 0.00 | 186.52 | 186.52 | 186.52 | 12 |
| 1726180800 | 186.52 | 0 | 0.00 | 188.92 | 190.65 | 186.52 | 39 |
| 1726094400 | 186.52 | 0 | 0.00 | 183.74 | 186.52 | 183.74 | 9 |
| 1726008000 | 186.52 | 0 | 0.00 | 190.24 | 190.24 | 186.52 | 10 |
| 1725921600 | 186.52 | 0 | 0.00 | 188.09 | 188.09 | 185.05 | 34 |
| 1725662400 | 186.52 | 0 | 0.00 | 187.32 | 187.32 | 186.52 | 19 |
| 1725576000 | 186.52 | -8.94 | -4.57 | 192.2 | 192.2 | 186.48 | 242 |
| 1725489600 | 195.46 | 0 | 0.00 | 190.54 | 195.46 | 188 | 151 |
| 1725403200 | 195.46 | 0 | 0.00 | 200.03 | 200.03 | 193.33 | 27 |
| 1725057600 | 195.46 | 0 | 0.00 | 197.5 | 197.5 | 195.46 | 25 |
| 1724971200 | 195.46 | 0 | 0.00 | 195 | 195.46 | 195 | 36 |
| 1724884800 | 195.46 | 0 | 0.00 | 196.49 | 196.49 | 195.46 | 26 |
| 1724798400 | 195.46 | 0 | 0.00 | 196.77 | 196.77 | 195.46 | 12 |
| 1724712000 | 195.46 | 9 | 4.83 | 195.71 | 195.76 | 195.46 | 768 |
| 1724452800 | 186.46 | 0 | 0.00 | 191 | 191 | 186.46 | 99 |
| 1724366400 | 186.46 | 0 | 0.00 | 190 | 190 | 186.46 | 19 |
| 1724280000 | 186.46 | 0 | 0.00 | 186.46 | 186.46 | 186.46 | 52 |
| 1724193600 | 186.46 | 0 | 0.00 | 194.2 | 194.2 | 186.46 | 11 |
| 1724107200 | 186.46 | 0 | 0.00 | 193.94 | 193.94 | 186.46 | 9 |
| 1723848000 | 186.46 | 0 | 0.00 | 191.73 | 191.73 | 186.46 | 16 |
| 1723761600 | 186.46 | 0 | 0.00 | 188.64 | 188.64 | 186.46 | 26 |
| 1723675200 | 186.46 | 0 | 0.00 | 187 | 187 | 186.46 | 168 |
| 1723588800 | 186.46 | 0 | 0.00 | 186.46 | 186.46 | 186.46 | 9 |
| 1723502400 | 186.46 | 0 | 0.00 | 189.4 | 189.4 | 185.73 | 193 |
| 1723243200 | 186.46 | 12.71 | 7.31 | 180.8 | 186.46 | 180.8 | 171 |
| 1723156800 | 173.7505 | 0 | 0.00 | 176.61 | 180.53 | 173.7505 | 91 |
| 1723070400 | 173.7505 | 0 | 0.00 | 173.7505 | 173.7505 | 173.7505 | 7 |
| 1722984000 | 173.7505 | 2.97 | 1.74 | 173.13 | 174.46 | 170.78 | 226 |
| 1722897600 | 170.78 | -14.22 | -7.69 | 169.9 | 170.78 | 160.22 | 557 |
| 1722638400 | 185 | -11.63 | -5.91 | 177.71 | 185 | 177.71 | 148 |
| 1722552000 | 196.63 | 0 | 0.00 | 195.64 | 196.63 | 188.71 | 38 |
| 1722465600 | 196.63 | 0 | 0.00 | 196.63 | 196.63 | 196.63 | 8 |
| 1722379200 | 196.63 | 0 | 0.00 | 198.93 | 198.93 | 196.63 | 63 |
| 1722292800 | 196.63 | 0 | 0.00 | 200.15 | 201.19 | 196.63 | 47 |
| 1722033600 | 196.63 | 5.33 | 2.79 | 201.34 | 201.34 | 196.63 | 607 |
| 1721947200 | 191.3 | 0 | 0.00 | 199.5 | 199.5 | 191.3 | 124 |
| 1721860800 | 191.3 | 0 | 0.00 | 195 | 195 | 191.3 | 150 |
| 1721774400 | 191.3 | 0 | 0.00 | 192 | 198.4 | 191.3 | 21 |
| 1721688000 | 191.3 | -2.12 | -1.10 | 195.77 | 195.77 | 190.7 | 132 |
| 1721428800 | 193.4201 | 0 | 0.00 | 196.71 | 196.71 | 193.4201 | 68 |
| 1721342400 | 193.4201 | 0 | 0.00 | 195.17 | 195.17 | 193.4201 | 125 |
| 1721256000 | 193.4201 | 3.99 | 2.11 | 199.9 | 199.9 | 193.4201 | 281 |
| 1721169600 | 189.43 | 19.43 | 11.43 | 185.26 | 191.72 | 185.26 | 557 |
| 1721083200 | 170 | 0 | 0.00 | 178.21 | 178.21 | 170 | 17 |
| 1720824000 | 170 | 0 | 0.00 | 177.19 | 177.75 | 170 | 15 |
| 1720737600 | 170 | 0 | 0.00 | 174.91 | 176.99 | 170 | 121 |
| 1720651200 | 170 | 0 | 0.00 | 169.99 | 175.1 | 169.99 | 53 |
| 1720564800 | 170 | 0 | 0.00 | 169.69 | 170 | 169.69 | 112 |
| 1720478400 | 170 | 0 | 0.00 | 170 | 170 | 170 | 43 |
| 1720219200 | 170 | 0 | 0.00 | 172 | 172 | 167.52 | 44 |
| 1720040640 | 170 | 0 | 0.00 | 170 | 170 | 170 | 1 |
| 1719960000 | 170 | 0 | 0.00 | 170 | 170 | 170 | 4 |
| 1719873600 | 170 | 0 | 0.00 | 170 | 170 | 170 | 8 |
| 1719614400 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1719528000 | 170 | 0 | 0.00 | 170 | 170 | 170 | 11 |
| 1719441600 | 170 | 0 | 0.00 | 170 | 170 | 170 | 21 |
| 1719355200 | 170 | 0 | 0.00 | 166.3 | 170 | 166.3 | 28 |
| 1719268800 | 170 | 0 | 0.00 | 170 | 170 | 170 | 40 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
