Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Moog Inc | MOG.A | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 11.34 | 7.22% | 168.47 | 16:38:31 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 159.15 | 159.00 | 170.15 | 168.47 | 157.13 |
MOG.A Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 152.02 | 170.15 | 152.02 | 156.37 | 106,955 | 16.45 | 10.82% |
| 1 Month | 160.49 | 170.15 | 152.02 | 156.72 | 101,320 | 7.98 | 4.97% |
| 3 Months | 140.15 | 170.15 | 137.39 | 152.36 | 108,633 | 28.32 | 20.21% |
| 6 Months | 111.95 | 170.15 | 109.255 | 143.62 | 126,025 | 56.52 | 50.49% |
| 1 Year | 94.38 | 170.15 | 87.84 | 124.71 | 129,847 | 74.09 | 78.50% |
| 3 Years | 84.95 | 170.15 | 67.77 | 97.60 | 123,099 | 83.52 | 98.32% |
| 5 Years | 96.03 | 170.15 | 32.49 | 85.15 | 136,601 | 72.44 | 75.43% |
MOG.A 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 168.47 | 11.34 | 7.22% | 159.15 | 170.15 | 159.00 | 341,000 |
| Apr 25 2024 | 157.13 | -1.25 | -0.79% | 156.01 | 157.825 | 155.065 | 132,343 |
| Apr 24 2024 | 158.38 | -0.48 | -0.30% | 159.03 | 160.00 | 156.95 | 87,296 |
| Apr 23 2024 | 158.86 | 4.04 | 2.61% | 155.32 | 158.90 | 154.75 | 77,136 |
| Apr 22 2024 | 154.82 | 0.95 | 0.62% | 154.27 | 156.33 | 153.27 | 130,133 |
| Apr 19 2024 | 153.87 | 1.15 | 0.75% | 152.02 | 155.45 | 152.02 | 107,407 |
| Apr 18 2024 | 152.72 | -1.35 | -0.88% | 153.99 | 156.56 | 152.42 | 108,786 |
| Apr 17 2024 | 154.07 | -1.47 | -0.95% | 157.01 | 161.8199 | 152.97 | 95,686 |
| Apr 16 2024 | 155.54 | -0.52 | -0.33% | 155.00 | 156.84 | 154.935 | 90,923 |
| Apr 15 2024 | 156.06 | 0.00 | 0.00% | 157.58 | 158.6041 | 154.95 | 92,809 |
| Apr 12 2024 | 156.06 | -3.63 | -2.27% | 158.59 | 161.04 | 154.89 | 86,822 |
| Apr 11 2024 | 159.69 | 2.99 | 1.91% | 157.42 | 159.88 | 156.05 | 129,552 |
| Apr 10 2024 | 156.70 | -1.68 | -1.06% | 155.0101 | 157.615 | 155.0101 | 116,397 |
| Apr 09 2024 | 158.38 | -1.35 | -0.85% | 160.76 | 161.06 | 156.07 | 86,162 |
| Apr 08 2024 | 159.73 | -0.13 | -0.08% | 160.00 | 160.64 | 159.49 | 76,167 |
| Apr 05 2024 | 159.86 | 3.71 | 2.38% | 156.51 | 159.89 | 156.51 | 147,327 |
| Apr 04 2024 | 156.15 | -1.30 | -0.83% | 159.03 | 159.86 | 155.89 | 61,201 |
| Apr 03 2024 | 157.45 | 1.80 | 1.16% | 154.47 | 158.176 | 154.47 | 66,522 |
| Apr 02 2024 | 155.65 | -1.39 | -0.89% | 155.985 | 156.00 | 154.16 | 137,444 |
| Apr 01 2024 | 157.04 | -2.61 | -1.63% | 160.49 | 160.49 | 156.65 | 90,389 |
| Mar 28 2024 | 159.65 | 1.14 | 0.72% | 158.98 | 160.36 | 158.37 | 128,399 |
