NYSE:MOG.A | Historical Stock Price | MOOG INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-05-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.23$4.08$13.49$44.65$147.79$489.151980-05-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$43.93$45.94153,000——
2011-12-29$44.58$46.6287,900——
2011-12-28$43.97$45.98194,800——
2011-12-27$44.40$46.4382,000——
2011-12-23$44.12$46.1482,600——
2011-12-22$43.80$45.8094,200——
2011-12-21$43.46$45.45110,700——
2011-12-20$43.16$45.13177,500——
2011-12-19$41.67$43.57119,000——
2011-12-16$42.00$43.92558,500——
2011-12-15$41.79$43.7085,600——
2011-12-14$40.89$42.76140,600——
2011-12-13$41.47$43.36146,000——
2011-12-12$41.66$43.56110,300——
2011-12-09$42.06$43.98198,700——
2011-12-08$40.99$42.86263,000——
2011-12-07$41.57$43.47230,900——
2011-12-06$42.47$44.41168,400——
2011-12-05$42.12$44.04166,200——
2011-12-02$41.25$43.13105,400——
2011-12-01$41.16$43.04124,400——
2011-11-30$41.82$43.73357,000——
2011-11-29$39.01$40.79206,000——
2011-11-28$38.34$40.09151,900——
2011-11-25$36.46$38.1362,800——
2011-11-23$36.98$38.67140,600——
2011-11-22$38.32$40.0793,600——
2011-11-21$38.96$40.74135,700——
2011-11-18$39.79$41.61116,100——
2011-11-17$39.18$40.97140,900——
2011-11-16$39.61$41.42144,600——
2011-11-15$40.12$41.95216,900——
2011-11-14$39.43$41.23110,800——
2011-11-11$40.03$41.86124,700——
2011-11-10$38.87$40.65107,800——
2011-11-09$38.61$40.37233,800——
2011-11-08$40.12$41.95141,600——
2011-11-07$38.85$40.62108,900——
2011-11-04$38.29$40.04371,600——
2011-11-03$37.26$38.96422,600——
2011-11-02$36.13$37.78235,100——
2011-11-01$36.18$37.83219,100——
2011-10-31$38.73$40.50105,300——
2011-10-28$39.76$41.58165,700——
2011-10-27$40.38$42.22292,600——
2011-10-26$37.28$38.98172,300——
2011-10-25$37.08$38.77180,900——
2011-10-24$38.44$40.20113,700——
2011-10-21$37.14$38.84148,400——
2011-10-20$35.99$37.63142,600——
2011-10-19$35.75$37.38149,600——
2011-10-18$37.12$38.82178,300——
2011-10-17$36.07$37.72216,800——
2011-10-14$37.18$38.88151,900——
2011-10-13$36.54$38.21149,100——
2011-10-12$36.46$38.13287,300——
2011-10-11$35.50$37.12157,600——
2011-10-10$35.38$37.00169,100——
2011-10-07$33.75$35.29215,100——
2011-10-06$34.69$36.27207,000——
2011-10-05$33.81$35.35146,500——
2011-10-04$33.16$34.68520,900——
2011-10-03$31.17$32.59582,700——
2011-09-30$32.62$34.11276,400——
2011-09-29$33.29$34.81217,900——
2011-09-28$32.36$33.84255,500——
2011-09-27$33.44$34.97170,400——
2011-09-26$32.84$34.34262,600——
2011-09-23$31.83$33.28166,700——
2011-09-22$31.11$32.53289,300——
2011-09-21$31.55$32.99161,800——
2011-09-20$33.79$35.33133,800——
2011-09-19$34.70$36.29126,200——
2011-09-16$35.26$36.87210,900——
2011-09-15$35.05$36.65253,100——
2011-09-14$34.61$36.19179,100——
2011-09-13$33.85$35.40311,200——
2011-09-12$33.24$34.76395,300——
2011-09-09$33.82$35.37194,700——
2011-09-08$35.45$37.07156,000——
2011-09-07$36.16$37.81406,100——
2011-09-06$35.41$37.03303,500——
2011-09-02$36.37$38.03284,700——
2011-09-01$39.06$40.84198,400——
2011-08-31$39.88$41.70218,200——
2011-08-30$40.03$41.86128,500——
2011-08-29$39.56$41.37215,900——
2011-08-26$37.64$39.36205,900——
2011-08-25$36.83$38.51271,500——
2011-08-24$37.15$38.85322,400——
2011-08-23$37.14$38.84330,600——
2011-08-22$36.08$37.73190,300——
2011-08-19$36.05$37.70200,800——
2011-08-18$36.17$37.82245,700——
2011-08-17$38.68$40.45125,200——
2011-08-16$38.69$40.46210,700——
2011-08-15$38.89$40.67134,100——
2011-08-12$37.78$39.51102,600——
2011-08-11$37.33$39.04266,400——
2011-08-10$35.35$36.97285,600——
2011-08-09$38.92$40.70310,800——
2011-08-08$36.25$37.91341,000——
2011-08-05$39.85$41.67551,200——
2011-08-04$40.93$42.80489,200——
2011-08-03$42.31$44.24163,500——
2011-08-02$42.35$44.28248,400——
2011-08-01$42.20$44.13221,800——
2011-07-29$40.95$42.82170,000——
2011-07-28$40.99$42.86157,300——
2011-07-27$41.05$42.93163,900——
2011-07-26$42.40$44.34105,300——
2011-07-25$43.16$45.13114,700——
2011-07-22$43.92$45.93133,800——
2011-07-21$44.75$46.79152,800——
2011-07-20$42.77$44.72161,100——
2011-07-19$43.11$45.0880,400——
2011-07-18$41.94$43.8665,800——
2011-07-15$42.54$44.48155,800——
2011-07-14$42.66$44.6179,900——
2011-07-13$43.56$45.55107,600——
2011-07-12$43.32$45.30105,800——
2011-07-11$44.27$46.29124,000——
2011-07-08$44.89$46.94107,000——
2011-07-07$45.19$47.25111,300——
2011-07-06$44.72$46.76117,200——
2011-07-05$44.42$46.45105,800——
2011-07-01$44.57$46.61125,200——
2011-06-30$43.52$45.51125,300——
2011-06-29$43.04$45.0174,000——
2011-06-28$42.96$44.92127,500——
2011-06-27$42.14$44.07114,300——
2011-06-24$41.23$43.11299,900——
2011-06-23$41.20$43.08157,100——
2011-06-22$41.46$43.35174,700——
2011-06-21$41.65$43.55131,000——
2011-06-20$41.03$42.90161,600——
2011-06-17$40.38$42.22249,800——
2011-06-16$40.37$42.21107,000——
2011-06-15$40.23$42.07125,000——
2011-06-14$40.92$42.79182,100——
2011-06-13$40.06$41.89168,700——
2011-06-10$40.26$42.10625,800——
2011-06-09$40.51$42.36166,500——
2011-06-08$40.56$42.41172,300——
2011-06-07$40.72$42.58115,200——
2011-06-06$40.53$42.38211,200——
2011-06-03$40.50$42.35202,700——
2011-06-02$40.99$42.86176,800——
2011-06-01$40.92$42.79381,100——
2011-05-31$41.05$42.93698,600——
2011-05-27$41.08$42.9667,700——
2011-05-26$40.82$42.68223,100——
2011-05-25$40.51$42.36112,700——
2011-05-24$40.16$41.99232,000——
2011-05-23$40.30$42.14212,900——
2011-05-20$40.60$42.45185,600——
2011-05-19$40.65$42.51141,100——
2011-05-18$40.35$42.19409,000——
2011-05-17$39.63$41.44100,500——
2011-05-16$40.27$42.11166,000——
2011-05-13$40.87$42.7487,500——
2011-05-12$41.90$43.81122,000——
2011-05-11$41.33$43.22113,600——
2011-05-10$42.46$44.4077,200——
2011-05-09$41.93$43.8588,000——
2011-05-06$41.53$43.43135,000——
2011-05-05$41.05$42.93150,900——
2011-05-04$41.06$42.94118,000——
2011-05-03$42.18$44.11147,000——
2011-05-02$42.94$44.90100,000——
2011-04-29$44.12$46.1487,000——
2011-04-28$43.98$45.9960,700——
2011-04-27$43.79$45.79262,000——
2011-04-26$42.99$44.95102,400——
2011-04-25$42.55$44.4960,400——
2011-04-21$42.76$44.7165,900——
2011-04-20$42.69$44.64119,800——
2011-04-19$41.86$43.77166,000——
2011-04-18$42.23$44.1687,300——
2011-04-15$43.27$45.25115,600——
2011-04-14$43.17$45.1475,300——
2011-04-13$43.48$45.47104,000——
2011-04-12$43.84$45.8454,000——
2011-04-11$44.38$46.4161,200——
2011-04-08$44.72$46.7684,300——
2011-04-07$45.70$47.7972,300——
2011-04-06$46.30$48.4274,100——
2011-04-05$45.74$47.8366,700——
2011-04-04$45.60$47.68145,100——
2011-04-01$45.57$47.6588,900——
2011-03-31$45.91$48.0192,400——
2011-03-30$44.95$47.0088,900——
2011-03-29$44.93$46.9875,100——
2011-03-28$44.78$46.8363,700——
2011-03-25$44.88$46.9379,100——
2011-03-24$44.54$46.5758,200——
2011-03-23$44.64$46.6885,500——
2011-03-22$44.68$46.72104,900——
2011-03-21$44.61$46.65114,200——
2011-03-18$43.08$45.05257,400——
2011-03-17$42.03$43.95107,600——
2011-03-16$41.38$43.27121,000——
2011-03-15$42.25$44.1891,700——
2011-03-14$42.68$44.6394,100——
2011-03-11$43.39$45.3789,100——
2011-03-10$43.12$45.09133,100——
2011-03-09$44.96$47.0190,700——
2011-03-08$45.18$47.2484,700——
2011-03-07$43.66$45.6595,300——
2011-03-04$44.52$46.55101,300——
2011-03-03$45.08$47.14173,900——
2011-03-02$44.00$46.01111,400——
2011-03-01$44.41$46.44625,800——
2011-02-28$45.41$47.48138,000——
2011-02-25$45.57$47.65166,200——
2011-02-24$44.64$46.68250,100——
2011-02-23$44.19$46.21157,300——
2011-02-22$44.76$46.81179,600——
2011-02-18$46.14$48.25210,200——
2011-02-17$45.81$47.90115,400——
2011-02-16$45.38$47.45102,700——
2011-02-15$44.89$46.94183,400——
2011-02-14$45.21$47.2898,800——
2011-02-11$45.15$47.21119,100——
2011-02-10$44.51$46.5480,300——
2011-02-09$44.45$46.4868,400——
2011-02-08$44.77$46.8283,900——
2011-02-07$44.58$46.62113,300——
2011-02-04$44.07$46.08144,300——
2011-02-03$43.94$45.95228,900——
2011-02-02$44.74$46.78138,100——
2011-02-01$43.94$45.95120,400——
2011-01-31$42.64$44.59238,200——
2011-01-28$42.13$44.05194,300——
2011-01-27$43.61$45.60195,300——
2011-01-26$43.97$45.98113,600——
2011-01-25$43.78$45.78174,400——
2011-01-24$42.60$44.55103,900——
2011-01-21$42.51$44.45126,200——
2011-01-20$42.53$44.47142,400——
2011-01-19$42.70$44.65153,100——
2011-01-18$43.19$45.16133,500——
2011-01-14$43.03$45.00188,300——
2011-01-13$42.82$44.7891,200——
2011-01-12$42.71$44.66209,200——
2011-01-11$42.98$44.9480,400——
2011-01-10$43.16$45.13198,100——
2011-01-07$43.00$44.96179,400——
2011-01-06$42.97$44.93243,100——
2011-01-05$41.96$43.88161,100——
2011-01-04$41.59$43.49348,400——
2011-01-03$40.62$42.48163,500——