Moog, Inc. (MO7A)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17 | -8.39091806515 | 202.6 | 205.4 | 178.3 | 70 | 202.57936963 | DE |
| 4 | -5.5 | -2.87807430665 | 191.1 | 205.4 | 178.3 | 68 | 197.38661741 | DE |
| 12 | 12.3 | 7.09751875361 | 173.3 | 216.4 | 173.3 | 92 | 200.55543958 | DE |
| 26 | 1.6 | 0.869565217391 | 184 | 216.4 | 147.3 | 105 | 183.19252595 | DE |
| 52 | 55.6 | 42.7692307692 | 130 | 216.4 | 128 | 127 | 162.5301236 | DE |
| 156 | 79.6 | 75.0943396226 | 106 | 216.4 | 103 | 119 | 155.00450679 | DE |
| 260 | 79.6 | 75.0943396226 | 106 | 216.4 | 103 | 119 | 155.00450679 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 186.6 | -16.8 | -8.26 | 200.6 | 202 | 178.3 | 654 |
| 1737667620 | 203.4 | 2.4 | 1.19 | 203.2 | 203.6 | 203.2 | 13 |
| 1737581220 | 201 | -4.4 | -2.14 | 204.8 | 204.8 | 201 | 151 |
| 1737494820 | 205.4 | 3 | 1.48 | 202 | 205.4 | 202 | 87 |
| 1737408420 | 202.4 | 0 | 0.00 | 203.2 | 203.2 | 202.4 | 37 |
| 1737149220 | 202.4 | 2.2 | 1.10 | 202.6 | 202.6 | 202.4 | 61 |
| 1737062820 | 200.2 | -0.8 | -0.40 | 201 | 202 | 200.2 | 104 |
| 1736976420 | 201 | 3.6 | 1.82 | 199.8 | 201 | 199.8 | 154 |
| 1736890020 | 197.4 | 3 | 1.54 | 197.5 | 198.4 | 197.4 | 98 |
| 1736803620 | 194.4 | 0.1 | 0.05 | 194.1 | 194.4 | 194.1 | 62 |
| 1736544420 | 194.3 | -3.4 | -1.72 | 195 | 195 | 194.3 | 17 |
| 1736458020 | 197.7 | 1.4 | 0.71 | 197.7 | 197.7 | 197.7 | 62 |
| 1736371620 | 196.3 | 4.9 | 2.56 | 193.3 | 196.3 | 193.3 | 26 |
| 1736285220 | 191.4 | -2 | -1.03 | 193.1 | 193.2 | 191.4 | 9 |
| 1736198820 | 193.4 | -2.1 | -1.07 | 195.9 | 195.9 | 193.4 | 61 |
| 1735939620 | 195.5 | 2.9 | 1.51 | 191.7 | 195.5 | 191.7 | 28 |
| 1735853220 | 192.6 | 5.9 | 3.16 | 191.2 | 194.4 | 191.1 | 85 |
| 1735594020 | 186.7 | -1.1 | -0.59 | 188.6 | 188.8 | 186.7 | 88 |
| 1735334820 | 187.8 | 2.4 | 1.29 | 191.1 | 191.1 | 187.8 | 75 |
| 1734989220 | 185.4 | 1.2 | 0.65 | 185.4 | 185.4 | 185.4 | 1 |
| 1734730020 | 184.2 | -1.3 | -0.70 | 184.2 | 184.2 | 184.2 | 10 |
| 1734643620 | 185.5 | 2.1 | 1.15 | 180.7 | 187.1 | 180.7 | 95 |
| 1734557220 | 183.4 | -5.7 | -3.01 | 188.3 | 190.9 | 183.4 | 147 |
| 1734470820 | 189.1 | -3.7 | -1.92 | 192.1 | 193.6 | 189.1 | 201 |
| 1734384420 | 192.8 | -1.8 | -0.92 | 192.9 | 193.7 | 191.9 | 252 |
| 1734125220 | 194.6 | -2.9 | -1.47 | 195.4 | 197 | 193.2 | 132 |
| 1734038820 | 197.5 | -5.5 | -2.71 | 202 | 202 | 197.5 | 105 |
| 1733952420 | 203 | 2.2 | 1.10 | 198.5 | 205 | 198.5 | 96 |
| 1733866020 | 200.8 | 2.2 | 1.11 | 200 | 200.8 | 197.6 | 105 |
| 1733779620 | 198.6 | -5.4 | -2.65 | 204.2 | 204.2 | 198.2 | 184 |
| 1733520420 | 204 | -1.2 | -0.58 | 203 | 204 | 203 | 19 |
| 1733434020 | 205.2 | -3.2 | -1.54 | 206.8 | 206.8 | 205.2 | 12 |
| 1733347620 | 208.4 | -1 | -0.48 | 211 | 211 | 208 | 60 |
| 1733261220 | 209.4 | 0.2 | 0.10 | 211.8 | 213.4 | 209.2 | 119 |
| 1733174820 | 209.2 | -0.8 | -0.38 | 212.4 | 213.8 | 209.2 | 78 |
| 1732915620 | 210 | 1.8 | 0.86 | 207.4 | 210.2 | 207.4 | 70 |
| 1732829220 | 208.2 | 0 | 0.00 | 208.2 | 208.2 | 208.2 | 0 |
| 1732742820 | 208.2 | -6.8 | -3.16 | 214.2 | 214.2 | 208.2 | 80 |
| 1732656420 | 215 | -0.8 | -0.37 | 214.8 | 215 | 212.2 | 161 |
| 1732570020 | 215.8 | 3.8 | 1.79 | 215.2 | 216.4 | 212.8 | 141 |
| 1732310820 | 212 | 6 | 2.91 | 211.6 | 212 | 211.6 | 8 |
| 1732224420 | 206 | 1.2 | 0.59 | 206.6 | 207.8 | 206 | 47 |
| 1732138020 | 204.8 | -1 | -0.49 | 208.2 | 209 | 204.8 | 80 |
| 1732051620 | 205.8 | 0.4 | 0.19 | 204.6 | 205.8 | 204.6 | 4 |
| 1731965220 | 205.4 | 1.6 | 0.79 | 202 | 205.6 | 198.4 | 111 |
| 1731705960 | 203.8 | -2.2 | -1.07 | 205.6 | 206 | 203.8 | 28 |
| 1731619560 | 206 | -8.2 | -3.83 | 209.8 | 209.8 | 206 | 101 |
| 1731533160 | 214.2 | 5.2 | 2.49 | 208.4 | 214.2 | 208.4 | 40 |
| 1731446820 | 209 | -3.6 | -1.69 | 211 | 212.6 | 209 | 305 |
| 1731360420 | 212.6 | 3.4 | 1.63 | 209.8 | 213.6 | 209.4 | 168 |
| 1731101220 | 209.2 | 4 | 1.95 | 205.6 | 209.2 | 202.4 | 199 |
| 1731014760 | 205.2 | -5 | -2.38 | 211.2 | 212.2 | 205 | 99 |
| 1730928360 | 210.2 | 26.8 | 14.61 | 190 | 211.4 | 190 | 215 |
| 1730841960 | 183.4 | 2.9 | 1.61 | 181 | 183.4 | 181 | 30 |
| 1730755560 | 180.5 | 4.5 | 2.56 | 179.2 | 180.6 | 177.8 | 228 |
| 1730496360 | 176 | 0.1 | 0.06 | 173.3 | 176 | 173.3 | 33 |
| 1730409960 | 175.9 | -4.7 | -2.60 | 177.3 | 177.3 | 175.9 | 61 |
| 1730323560 | 180.6 | 4.2 | 2.38 | 178 | 180.6 | 178 | 72 |
| 1730237160 | 176.4 | -2.4 | -1.34 | 177.4 | 177.4 | 176.4 | 58 |
| 1730150760 | 178.8 | 1.8 | 1.02 | 178.4 | 178.8 | 178.4 | 53 |
| 1729887960 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
