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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$41.03$42.90278,900——
2012-12-28$40.55$42.40162,200——
2012-12-27$40.25$42.09160,000——
2012-12-26$40.35$42.19232,800——
2012-12-24$40.53$42.3891,900——
2012-12-21$40.98$42.85769,900——
2012-12-20$39.45$41.2591,700——
2012-12-19$38.96$40.74115,600——
2012-12-18$39.11$40.9080,500——
2012-12-17$38.31$40.0673,000——
2012-12-14$37.93$39.66384,200——
2012-12-13$37.55$39.27153,000——
2012-12-12$37.87$39.60309,800——
2012-12-11$37.90$39.63486,400——
2012-12-10$37.01$38.7069,800——
2012-12-07$36.59$38.2649,900——
2012-12-06$36.67$38.3582,600——
2012-12-05$36.50$38.1775,600——
2012-12-04$36.92$38.6159,800——
2012-12-03$36.59$38.2669,900——
2012-11-30$36.76$38.44138,400——
2012-11-29$37.15$38.8568,800——
2012-11-28$36.49$38.1681,400——
2012-11-27$36.41$38.07103,000——
2012-11-26$36.25$37.91106,100——
2012-11-23$35.52$37.1444,900——
2012-11-21$35.19$36.8039,600——
2012-11-20$34.85$36.4454,800——
2012-11-19$35.06$36.6683,100——
2012-11-16$34.22$35.78196,400——
2012-11-15$34.14$35.70127,900——
2012-11-14$34.23$35.7999,400——
2012-11-13$35.10$36.7085,300——
2012-11-12$35.49$37.1183,700——
2012-11-09$35.50$37.1262,300——
2012-11-08$35.56$37.1888,600——
2012-11-07$36.41$38.07112,900——
2012-11-06$37.31$39.01102,100——
2012-11-05$37.16$38.8696,000——
2012-11-02$37.10$38.80170,300——
2012-11-01$36.89$38.58117,500——
2012-10-31$37.01$38.7078,300——
2012-10-26$37.05$38.7489,800——
2012-10-25$37.29$38.9945,300——
2012-10-24$37.07$38.7630,900——
2012-10-23$37.22$38.9244,100——
2012-10-22$37.29$38.9959,200——
2012-10-19$37.34$39.05130,800——
2012-10-18$38.91$40.6960,900——
2012-10-17$38.50$40.2667,100——
2012-10-16$38.10$39.8465,500——
2012-10-15$37.69$39.4164,100——
2012-10-12$37.57$39.2953,000——
2012-10-11$37.77$39.5052,600——
2012-10-10$37.36$39.0751,400——
2012-10-09$37.57$39.2940,600——
2012-10-08$38.14$39.8837,100——
2012-10-05$38.39$40.14109,400——
2012-10-04$38.01$39.75115,400——
2012-10-03$37.76$39.49108,000——
2012-10-02$38.45$40.2170,400——
2012-10-01$38.28$40.0372,200——
2012-09-28$37.87$39.6067,400——
2012-09-27$38.36$40.1180,100——
2012-09-26$38.16$39.9085,700——
2012-09-25$38.62$40.3895,500——
2012-09-24$39.12$40.91104,300——
2012-09-21$38.50$40.26363,100——
2012-09-20$39.62$41.4352,200——
2012-09-19$39.59$41.4065,700——
2012-09-18$39.72$41.5366,000——
2012-09-17$39.79$41.6163,000——
2012-09-14$40.01$41.84105,000——
2012-09-13$39.47$41.2796,200——
2012-09-12$39.01$40.7957,800——
2012-09-11$39.11$40.9047,700——
2012-09-10$38.91$40.6971,800——
2012-09-07$38.97$40.7549,300——
2012-09-06$38.37$40.12144,700——
2012-09-05$37.30$39.00159,300——
2012-09-04$36.92$38.6181,900——
2012-08-31$36.63$38.30111,600——
2012-08-30$36.49$38.1645,700——
2012-08-29$36.84$38.5298,600——
2012-08-28$36.74$38.4288,000——
2012-08-27$36.90$38.5936,800——
2012-08-24$37.00$38.6940,300——
2012-08-23$37.04$38.7378,500——
2012-08-22$38.02$39.7635,000——
2012-08-21$38.52$40.2861,200——
2012-08-20$38.68$40.4554,400——
2012-08-17$38.80$40.5789,400——
2012-08-16$38.38$40.13147,500——
2012-08-15$38.17$39.9174,800——
2012-08-14$37.58$39.30102,500——
2012-08-13$38.11$39.8546,000——
2012-08-10$38.14$39.8851,100——
2012-08-09$38.60$40.3679,800——
2012-08-08$38.63$40.3985,300——
2012-08-07$38.03$39.77127,200——
2012-08-06$37.96$39.6984,500——
2012-08-03$37.87$39.60109,600——
2012-08-02$36.76$38.44125,400——
2012-08-01$36.54$38.21247,600——
2012-07-31$36.39$38.05113,400——
2012-07-30$37.02$38.71140,600——
2012-07-27$35.98$37.62137,500——
2012-07-26$35.87$37.51186,000——
2012-07-25$35.27$36.88155,500——
2012-07-24$34.80$36.39156,700——
2012-07-23$36.07$37.72150,200——
2012-07-20$37.09$38.78113,400——
2012-07-19$38.26$40.0177,000——
2012-07-18$38.26$40.01189,200——
2012-07-17$37.83$39.56223,900——
2012-07-16$38.92$40.70169,500——
2012-07-13$39.80$41.6296,700——
2012-07-12$39.06$40.84124,900——
2012-07-11$39.40$41.20135,000——
2012-07-10$39.70$41.51100,800——
2012-07-09$39.95$41.78141,600——
2012-07-06$39.97$41.8076,000——
2012-07-05$41.02$42.8975,600——
2012-07-03$41.76$43.6758,800——
2012-07-02$40.75$42.61136,700——
2012-06-29$41.35$43.24159,500——
2012-06-28$38.86$40.64136,500——
2012-06-27$39.22$41.0182,100——
2012-06-26$38.23$39.9898,600——
2012-06-25$38.01$39.7565,700——
2012-06-22$38.85$40.62215,400——
2012-06-21$38.14$39.88113,900——
2012-06-20$39.15$40.9466,800——
2012-06-19$39.59$41.40147,300——
2012-06-18$38.28$40.0386,000——
2012-06-15$38.24$39.99226,600——
2012-06-14$38.17$39.91141,400——
2012-06-13$36.94$38.63216,600——
2012-06-12$37.24$38.94167,100——
2012-06-11$37.18$38.88150,900——
2012-06-08$38.08$39.82149,300——
2012-06-07$37.83$39.56171,600——
2012-06-06$37.64$39.36204,700——
2012-06-05$36.93$38.62396,500——
2012-06-04$37.02$38.7196,800——
2012-06-01$36.52$38.19105,700——
2012-05-31$38.02$39.76244,100——
2012-05-30$38.24$39.99337,300——
2012-05-29$39.07$40.8646,600——
2012-05-25$38.50$40.2659,900——
2012-05-24$38.65$40.4264,200——
2012-05-23$38.88$40.66109,000——
2012-05-22$38.60$40.36103,000——
2012-05-21$39.12$40.91105,900——
2012-05-18$38.62$40.38186,600——
2012-05-17$38.74$40.51138,500——
2012-05-16$39.00$40.7860,800——
2012-05-15$39.10$40.8948,000——
2012-05-14$39.22$41.0177,100——
2012-05-11$39.66$41.4788,000——
2012-05-10$39.86$41.6839,400——
2012-05-09$39.86$41.6862,000——
2012-05-08$40.49$42.3484,900——
2012-05-07$40.57$42.4276,000——
2012-05-04$40.56$42.41148,000——
2012-05-03$41.99$43.91125,500——
2012-05-02$42.18$44.1196,000——
2012-05-01$42.30$44.23169,700——
2012-04-30$42.27$44.20150,000——
2012-04-27$42.52$44.46451,000——
2012-04-26$41.06$42.94167,000——
2012-04-25$40.85$42.72109,400——
2012-04-24$40.60$42.45176,300——
2012-04-23$40.52$42.3791,400——
2012-04-20$41.84$43.75120,500——
2012-04-19$40.69$42.5587,600——
2012-04-18$41.75$43.6685,700——
2012-04-17$42.02$43.9498,100——
2012-04-16$41.07$42.9556,400——
2012-04-13$40.51$42.3672,100——
2012-04-12$41.48$43.3898,500——
2012-04-11$40.32$42.16115,200——
2012-04-10$39.69$41.50168,000——
2012-04-09$40.20$42.0475,900——
2012-04-05$41.26$43.1587,000——
2012-04-04$41.79$43.7077,600——
2012-04-03$42.73$44.68114,600——
2012-04-02$43.62$45.61163,700——
2012-03-30$42.89$44.85100,800——
2012-03-29$43.48$45.4779,000——
2012-03-28$44.18$46.20217,600——
2012-03-27$44.40$46.43188,300——
2012-03-26$43.99$46.00139,200——
2012-03-23$42.61$44.56102,000——
2012-03-22$42.01$43.93128,600——
2012-03-21$42.20$44.13105,600——
2012-03-20$42.10$44.0292,600——
2012-03-19$42.61$44.5689,700——
2012-03-16$41.61$43.51170,500——
2012-03-15$42.24$44.1758,300——
2012-03-14$42.13$44.0551,600——
2012-03-13$42.53$44.47103,600——
2012-03-12$41.67$43.5746,700——
2012-03-09$41.78$43.69100,200——
2012-03-08$41.26$43.1574,900——
2012-03-07$40.99$42.8675,600——
2012-03-06$40.53$42.38129,800——
2012-03-05$41.95$43.87111,700——
2012-03-02$42.22$44.15165,900——
2012-03-01$44.21$46.23124,000——
2012-02-29$43.91$45.92120,700——
2012-02-28$44.62$46.6677,300——
2012-02-27$44.33$46.3676,400——
2012-02-24$44.67$46.7149,100——
2012-02-23$44.66$46.7082,000——
2012-02-22$44.02$46.0372,400——
2012-02-21$44.22$46.2471,100——
2012-02-17$44.38$46.4173,200——
2012-02-16$43.97$45.98112,000——
2012-02-15$42.36$44.3094,100——
2012-02-14$43.59$45.5863,300——
2012-02-13$43.92$45.93100,500——
2012-02-10$43.39$45.3768,600——
2012-02-09$43.99$46.0085,700——
2012-02-08$44.33$46.3697,400——
2012-02-07$44.23$46.25124,500——
2012-02-06$44.40$46.4364,100——
2012-02-03$44.97$47.02141,000——
2012-02-02$44.36$46.39119,300——
2012-02-01$43.83$45.83144,400——
2012-01-31$42.62$44.57123,500——
2012-01-30$41.91$43.8297,300——
2012-01-27$43.66$45.6574,600——
2012-01-26$43.40$45.3885,000——
2012-01-25$43.76$45.76170,100——
2012-01-24$43.82$45.82141,300——
2012-01-23$43.69$45.6981,700——
2012-01-20$43.54$45.53110,600——
2012-01-19$43.58$45.5789,900——
2012-01-18$43.24$45.22121,800——
2012-01-17$42.73$44.68115,400——
2012-01-13$42.62$44.57121,000——
2012-01-12$42.99$44.95183,700——
2012-01-11$42.69$44.64200,100——
2012-01-10$42.86$44.82250,600——
2012-01-09$42.43$44.37194,800——
2012-01-06$42.75$44.70323,000——
2012-01-05$43.18$45.15113,800——
2012-01-04$43.30$45.28207,500——
2012-01-03$44.84$46.89186,000——