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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$85.33$91.12105,300——
2019-12-30$85.36$91.1591,800——
2019-12-27$85.75$91.5777,300——
2019-12-26$86.47$92.34107,400——
2019-12-24$87.45$93.3975,600——
2019-12-23$87.97$93.94121,700——
2019-12-20$88.25$94.24763,900——
2019-12-19$87.03$92.94163,200——
2019-12-18$86.37$92.23280,400——
2019-12-17$86.28$92.14309,300——
2019-12-16$88.78$94.81294,400——
2019-12-13$90.25$96.38146,400——
2019-12-12$89.11$95.16119,000——
2019-12-11$88.00$93.97119,300——
2019-12-10$88.45$94.4595,800——
2019-12-09$88.90$94.93212,000——
2019-12-06$89.48$95.55203,400——
2019-12-05$86.61$92.49186,200——
2019-12-04$86.11$91.95192,600——
2019-12-03$83.84$89.53104,500——
2019-12-02$84.03$89.73142,600——
2019-11-29$85.87$91.7032,400——
2019-11-27$86.72$92.6181,000——
2019-11-26$86.83$92.72152,800——
2019-11-25$87.05$92.96186,000——
2019-11-22$85.20$90.98112,100——
2019-11-21$86.93$92.83138,800——
2019-11-20$87.41$93.34197,500——
2019-11-19$87.86$93.82201,900——
2019-11-18$87.64$93.5991,000——
2019-11-15$88.40$94.40165,200——
2019-11-14$88.66$94.68141,800——
2019-11-13$89.69$95.51215,500——
2019-11-12$87.86$93.5691,700——
2019-11-11$86.70$92.33112,400——
2019-11-08$87.13$92.78110,900——
2019-11-07$87.69$93.3880,400——
2019-11-06$86.74$92.37118,000——
2019-11-05$87.16$92.82157,800——
2019-11-04$87.39$93.06112,200——
2019-11-01$89.22$95.01163,500——
2019-10-31$83.71$89.14193,800——
2019-10-30$83.40$88.81165,000——
2019-10-29$83.92$89.37148,300——
2019-10-28$83.69$89.12125,200——
2019-10-25$82.50$87.85103,100——
2019-10-24$83.25$88.6527,100——
2019-10-23$83.46$88.8850,400——
2019-10-22$82.48$87.8389,600——
2019-10-21$84.93$90.44128,100——
2019-10-18$83.66$89.0968,400——
2019-10-17$85.01$90.53119,900——
2019-10-16$83.13$88.5279,600——
2019-10-15$83.20$88.6075,300——
2019-10-14$82.55$87.9156,600——
2019-10-11$82.76$88.1363,700——
2019-10-10$80.91$86.1658,700——
2019-10-09$80.31$85.5241,200——
2019-10-08$79.82$85.00103,300——
2019-10-07$80.92$86.1788,700——
2019-10-04$80.74$85.9852,000——
2019-10-03$79.82$85.0059,300——
2019-10-02$79.19$84.33124,300——
2019-10-01$80.66$85.89141,500——
2019-09-30$81.12$86.38248,400——
2019-09-27$81.71$87.0192,800——
2019-09-26$83.78$89.2290,400——
2019-09-25$84.12$89.58136,400——
2019-09-24$83.67$89.10105,100——
2019-09-23$84.15$89.6160,200——
2019-09-20$83.85$89.29379,300——
2019-09-19$85.53$91.08158,600——
2019-09-18$86.22$91.82115,600——
2019-09-17$87.89$93.59138,200——
2019-09-16$88.38$94.12147,100——
2019-09-13$88.59$94.34131,700——
2019-09-12$88.44$94.1893,500——
2019-09-11$89.23$95.02127,800——
2019-09-10$86.62$92.2494,800——
2019-09-09$83.50$88.9264,400——
2019-09-06$82.73$88.1058,900——
2019-09-05$83.29$88.7082,500——
2019-09-04$81.78$87.0963,700——
2019-09-03$80.73$85.97146,700——
2019-08-30$81.25$86.5261,400——
2019-08-29$81.41$86.69112,900——
2019-08-28$79.64$84.8177,200——
2019-08-27$79.81$84.99115,000——
2019-08-26$79.84$85.02134,600——
2019-08-23$80.59$85.82327,800——
2019-08-22$81.43$86.7179,000——
2019-08-21$81.21$86.48108,300——
2019-08-20$79.85$85.03186,500——
2019-08-19$80.34$85.55114,400——
2019-08-16$79.93$85.12131,600——
2019-08-15$76.73$81.71149,400——
2019-08-14$75.32$80.2195,300——
2019-08-13$77.73$82.51101,100——
2019-08-12$77.47$82.2327,500——
2019-08-09$78.26$83.0782,600——
2019-08-08$79.37$84.25133,200——
2019-08-07$78.02$82.82122,800——
2019-08-06$77.84$82.62103,900——
2019-08-05$75.05$79.66195,300——
2019-08-02$78.00$82.79173,300——
2019-08-01$79.65$84.55153,700——
2019-07-31$81.46$86.47197,900——
2019-07-30$82.11$87.16161,700——
2019-07-29$83.03$88.13290,400——
2019-07-26$89.72$95.24261,900——
2019-07-25$94.95$100.7956,900——
2019-07-24$96.01$101.9194,500——
2019-07-23$94.30$100.10110,300——
2019-07-22$92.77$98.4758,700——
2019-07-19$92.70$98.4070,300——
2019-07-18$91.76$97.4079,900——
2019-07-17$91.58$97.2199,200——
2019-07-16$93.53$99.2855,000——
2019-07-15$93.59$99.34189,100——
2019-07-12$94.06$99.8494,500——
2019-07-11$92.51$98.20160,000——
2019-07-10$91.56$97.1994,100——
2019-07-09$92.21$97.8889,100——
2019-07-08$92.14$97.80131,000——
2019-07-05$94.38$100.1899,700——
2019-07-03$93.74$99.5038,600——
2019-07-02$93.22$98.9572,900——
2019-07-01$93.01$98.73156,100——
2019-06-28$93.61$99.361,122,600——
2019-06-27$90.26$95.81184,000——
2019-06-26$89.00$94.47164,400——
2019-06-25$86.79$92.13211,700——
2019-06-24$87.59$92.9798,500——
2019-06-21$86.55$91.87337,200——
2019-06-20$88.00$93.41199,900——
2019-06-19$85.77$91.04128,400——
2019-06-18$86.15$91.45126,900——
2019-06-17$84.58$89.78100,400——
2019-06-14$86.75$92.0880,600——
2019-06-13$88.72$94.1772,200——
2019-06-12$87.65$93.0468,900——
2019-06-11$86.68$92.0187,700——
2019-06-10$88.85$94.3167,200——
2019-06-07$87.32$92.69127,000——
2019-06-06$86.80$92.14174,300——
2019-06-05$86.96$92.31101,600——
2019-06-04$87.58$92.96151,000——
2019-06-03$84.32$89.50109,900——
2019-05-31$82.42$87.49116,300——
2019-05-30$84.36$89.5581,900——
2019-05-29$84.12$89.29170,100——
2019-05-28$84.10$89.2766,600——
2019-05-24$84.56$89.76129,100——
2019-05-23$84.55$89.7569,400——
2019-05-22$87.07$92.42123,900——
2019-05-21$88.00$93.41151,200——
2019-05-20$85.63$90.89182,000——
2019-05-17$84.80$90.0176,100——
2019-05-16$86.50$91.82167,400——
2019-05-15$86.40$91.7186,600——
2019-05-14$87.09$92.4498,500——
2019-05-13$87.48$92.5977,500——
2019-05-10$91.21$96.5457,000——
2019-05-09$91.12$96.4446,100——
2019-05-08$91.09$96.41110,000——
2019-05-07$91.35$96.6983,500——
2019-05-06$93.29$98.7474,400——
2019-05-03$94.94$100.49145,900——
2019-05-02$92.84$98.2793,700——
2019-05-01$91.75$97.11241,000——
2019-04-30$93.64$99.11132,100——
2019-04-29$93.74$99.22114,300——
2019-04-26$91.41$96.75166,800——
2019-04-25$95.92$101.53114,600——
2019-04-24$96.78$102.44114,300——
2019-04-23$97.55$103.25111,500——
2019-04-22$93.92$99.4170,400——
2019-04-18$95.33$100.9093,300——
2019-04-17$93.26$98.71152,300——
2019-04-16$93.05$98.49147,700——
2019-04-15$92.78$98.2059,100——
2019-04-12$92.43$97.8382,500——
2019-04-11$91.20$96.53180,600——
2019-04-10$89.03$94.23151,900——
2019-04-09$88.14$93.29108,100——
2019-04-08$90.70$96.0077,600——
2019-04-05$90.23$95.50126,400——
2019-04-04$88.79$93.9877,600——
2019-04-03$86.62$91.6898,100——
2019-04-02$86.52$91.5879,600——
2019-04-01$87.69$92.8183,700——
2019-03-29$86.95$92.03180,300——
2019-03-28$86.74$91.8188,100——
2019-03-27$85.49$90.4979,100——
2019-03-26$86.38$91.43122,400——
2019-03-25$84.95$89.91113,100——
2019-03-22$83.95$88.86101,700——
2019-03-21$88.01$93.15139,300——
2019-03-20$87.10$92.19182,000——
2019-03-19$88.09$93.24182,600——
2019-03-18$88.32$93.48307,000——
2019-03-15$86.21$91.25782,800——
2019-03-14$87.56$92.68209,300——
2019-03-13$87.35$92.45120,700——
2019-03-12$86.98$92.06178,300——
2019-03-11$87.49$92.60222,800——
2019-03-08$88.14$93.29161,900——
2019-03-07$88.53$93.70146,200——
2019-03-06$89.85$95.10152,200——
2019-03-05$91.36$96.70160,400——
2019-03-04$91.58$96.93204,200——
2019-03-01$94.39$99.9191,200——
2019-02-28$93.96$99.45177,800——
2019-02-27$94.26$99.7787,800——
2019-02-26$93.71$99.19138,400——
2019-02-25$95.16$100.7296,200——
2019-02-22$95.70$101.29117,400——
2019-02-21$94.35$99.86111,500——
2019-02-20$95.58$101.17140,300——
2019-02-19$94.66$100.19347,900——
2019-02-15$95.88$101.48135,400——
2019-02-14$93.08$98.52129,500——
2019-02-13$92.65$97.80113,800——
2019-02-12$92.67$97.8280,200——
2019-02-11$90.93$95.9887,000——
2019-02-08$90.59$95.6373,800——
2019-02-07$90.55$95.5875,200——
2019-02-06$91.50$96.5974,700——
2019-02-05$91.46$96.5485,000——
2019-02-04$90.38$95.40162,400——
2019-02-01$89.39$94.36266,400——
2019-01-31$89.47$94.44190,700——
2019-01-30$86.23$91.02230,400——
2019-01-29$85.04$89.77146,000——
2019-01-28$83.88$88.54156,500——
2019-01-25$83.18$87.80348,600——
2019-01-24$79.64$84.07237,300——
2019-01-23$79.50$83.92234,600——
2019-01-22$79.48$83.90178,400——
2019-01-18$81.46$85.99119,900——
2019-01-17$81.07$85.58167,300——
2019-01-16$80.31$84.77110,500——
2019-01-15$80.29$84.75141,900——
2019-01-14$80.22$84.6871,900——
2019-01-11$81.10$85.61128,000——
2019-01-10$81.00$85.50120,700——
2019-01-09$81.26$85.7881,100——
2019-01-08$81.78$86.3398,800——
2019-01-07$78.29$82.6482,800——
2019-01-04$77.24$81.53129,000——
2019-01-03$74.55$78.69206,600——
2019-01-02$77.38$81.68133,700——