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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$79.30$85.5262,100——
2020-12-30$79.33$85.5662,800——
2020-12-29$79.09$85.3075,700——
2020-12-28$80.13$86.4261,100——
2020-12-24$79.23$85.4565,100——
2020-12-23$78.59$84.76133,500——
2020-12-22$78.23$84.3786,800——
2020-12-21$78.20$84.34165,000——
2020-12-18$80.22$86.51653,300——
2020-12-17$80.96$87.31161,900——
2020-12-16$80.11$86.4096,000——
2020-12-15$81.58$87.9888,500——
2020-12-14$79.45$85.68118,500——
2020-12-11$82.60$89.0882,000——
2020-12-10$82.23$88.6861,000——
2020-12-09$83.48$90.0392,200——
2020-12-08$83.24$89.77103,700——
2020-12-07$81.38$87.7764,900——
2020-12-04$83.14$89.6663,900——
2020-12-03$80.71$87.0470,000——
2020-12-02$80.38$86.6986,600——
2020-12-01$77.50$83.58113,900——
2020-11-30$77.36$83.43121,500——
2020-11-27$81.83$88.2536,400——
2020-11-25$81.38$87.77122,300——
2020-11-24$84.03$90.62138,100——
2020-11-23$81.78$88.20160,500——
2020-11-20$76.56$82.5783,600——
2020-11-19$77.96$84.0875,800——
2020-11-18$77.81$83.6583,000——
2020-11-17$78.73$84.64128,000——
2020-11-16$78.23$84.1092,300——
2020-11-13$74.40$79.9866,300——
2020-11-12$70.99$76.31105,900——
2020-11-11$73.77$79.3068,400——
2020-11-10$76.83$82.59154,400——
2020-11-09$71.99$77.39211,200——
2020-11-06$65.49$70.4084,400——
2020-11-05$65.72$70.65101,300——
2020-11-04$64.05$68.8575,400——
2020-11-03$66.65$71.65134,600——
2020-11-02$64.40$69.2385,000——
2020-10-30$62.39$67.07101,200——
2020-10-29$61.28$65.88155,800——
2020-10-28$61.88$66.52189,200——
2020-10-27$63.11$67.84122,000——
2020-10-26$64.99$69.86139,700——
2020-10-23$67.14$72.1873,200——
2020-10-22$66.98$72.00111,200——
2020-10-21$65.14$70.0391,200——
2020-10-20$65.48$70.3997,800——
2020-10-19$64.77$69.63131,100——
2020-10-16$65.64$70.5667,700——
2020-10-15$66.06$71.0150,200——
2020-10-14$65.81$70.7584,700——
2020-10-13$65.29$70.19124,600——
2020-10-12$67.49$72.5594,800——
2020-10-09$66.36$71.3487,900——
2020-10-08$66.91$71.93102,300——
2020-10-07$65.26$70.15229,400——
2020-10-06$64.75$69.61159,300——
2020-10-05$65.65$70.57133,800——
2020-10-02$66.82$71.83165,300——
2020-10-01$65.13$70.02158,200——
2020-09-30$63.53$68.30168,300——
2020-09-29$63.60$68.3791,500——
2020-09-28$64.29$69.11215,200——
2020-09-25$61.90$66.54257,300——
2020-09-24$61.16$65.75310,400——
2020-09-23$60.84$65.40251,500——
2020-09-22$62.21$66.88218,600——
2020-09-21$62.69$67.39299,900——
2020-09-18$66.36$71.34731,800——
2020-09-17$65.20$70.09187,000——
2020-09-16$62.20$66.87248,900——
2020-09-15$61.00$65.58127,500——
2020-09-14$60.64$65.19149,000——
2020-09-11$59.80$64.29130,600——
2020-09-10$59.26$63.70173,900——
2020-09-09$60.24$64.76176,200——
2020-09-08$60.97$65.54160,900——
2020-09-04$62.82$67.53142,400——
2020-09-03$61.92$66.56213,500——
2020-09-02$62.88$67.60119,100——
2020-09-01$61.10$65.68131,400——
2020-08-31$60.29$64.81200,300——
2020-08-28$61.87$66.51168,000——
2020-08-27$60.67$65.22110,400——
2020-08-26$59.68$64.1678,200——
2020-08-25$60.80$65.36103,600——
2020-08-24$60.64$65.19124,100——
2020-08-21$58.71$63.11160,400——
2020-08-20$59.00$63.4380,900——
2020-08-19$60.10$64.6197,900——
2020-08-18$59.27$63.7292,100——
2020-08-17$61.11$65.69162,400——
2020-08-14$61.84$66.4887,400——
2020-08-13$61.45$66.0668,700——
2020-08-12$62.30$66.7093,600——
2020-08-11$62.74$67.18150,300——
2020-08-10$61.53$65.88164,000——
2020-08-07$59.30$63.4989,400——
2020-08-06$57.33$61.3888,700——
2020-08-05$57.56$61.63207,800——
2020-08-04$54.35$58.19153,200——
2020-08-03$53.92$57.73225,700——
2020-07-31$53.72$57.52185,500——
2020-07-30$53.72$57.5296,400——
2020-07-29$54.26$58.10121,400——
2020-07-28$52.91$56.65166,700——
2020-07-27$53.50$57.28187,300——
2020-07-24$54.82$58.70183,400——
2020-07-23$53.39$57.16192,800——
2020-07-22$53.38$57.15127,100——
2020-07-21$52.43$56.14121,700——
2020-07-20$51.49$55.13139,300——
2020-07-17$51.90$55.57105,500——
2020-07-16$52.15$55.8485,600——
2020-07-15$52.40$56.10141,900——
2020-07-14$48.88$52.34361,300——
2020-07-13$48.25$51.66205,800——
2020-07-10$48.29$51.70157,700——
2020-07-09$45.69$48.92216,600——
2020-07-08$48.88$52.34157,000——
2020-07-07$49.46$52.96278,700——
2020-07-06$51.80$55.46158,000——
2020-07-02$50.78$54.37119,500——
2020-07-01$51.23$54.8598,300——
2020-06-30$52.98$56.73183,700——
2020-06-29$53.08$56.83217,200——
2020-06-26$48.56$51.99812,200——
2020-06-25$48.71$52.15292,800——
2020-06-24$46.87$50.18203,500——
2020-06-23$50.00$53.53201,400——
2020-06-22$49.05$52.52237,400——
2020-06-19$48.89$52.35878,000——
2020-06-18$51.47$55.11232,900——
2020-06-17$52.86$56.60173,900——
2020-06-16$55.79$59.73183,600——
2020-06-15$53.76$57.56195,600——
2020-06-12$54.89$58.77297,800——
2020-06-11$51.88$55.55172,600——
2020-06-10$58.28$62.40327,100——
2020-06-09$62.04$66.43178,400——
2020-06-08$65.35$69.97327,100——
2020-06-05$66.92$71.65245,500——
2020-06-04$62.50$66.92227,400——
2020-06-03$61.69$66.05210,100——
2020-06-02$56.71$60.72162,800——
2020-06-01$55.26$59.17172,700——
2020-05-29$54.29$58.13216,000——
2020-05-28$55.74$59.68204,500——
2020-05-27$56.46$60.45318,200——
2020-05-26$54.24$58.07454,100——
2020-05-22$49.10$52.57222,600——
2020-05-21$48.04$51.44210,700——
2020-05-20$49.16$52.64376,100——
2020-05-19$43.96$47.07224,300——
2020-05-18$46.22$49.49174,600——
2020-05-15$40.83$43.72276,400——
2020-05-14$40.06$42.89331,200——
2020-05-13$41.01$43.91221,300——
2020-05-12$43.14$46.19250,900——
2020-05-11$46.43$49.71173,400——
2020-05-08$48.79$52.24152,700——
2020-05-07$45.97$49.22222,300——
2020-05-06$44.74$47.90272,300——
2020-05-05$46.75$50.05147,000——
2020-05-04$46.85$50.16220,200——
2020-05-01$47.58$50.94238,700——
2020-04-30$49.48$52.98244,000——
2020-04-29$52.22$55.91306,500——
2020-04-28$48.31$51.73215,600——
2020-04-27$47.76$51.14405,100——
2020-04-24$47.25$50.59332,900——
2020-04-23$49.86$53.38257,800——
2020-04-22$49.40$52.89321,400——
2020-04-21$49.60$53.11262,000——
2020-04-20$53.34$57.11162,600——
2020-04-17$54.50$58.35254,700——
2020-04-16$51.39$55.02181,900——
2020-04-15$52.25$55.94143,400——
2020-04-14$56.74$60.75187,300——
2020-04-13$54.82$58.70108,500——
2020-04-09$57.73$61.81149,600——
2020-04-08$55.65$59.58135,900——
2020-04-07$52.76$56.49238,000——
2020-04-06$53.46$57.24213,100——
2020-04-03$47.79$51.17204,800——
2020-04-02$48.97$52.43162,300——
2020-04-01$46.22$49.49222,300——
2020-03-31$50.53$54.10438,500——
2020-03-30$49.99$53.52371,100——
2020-03-27$52.79$56.52269,400——
2020-03-26$54.22$58.05183,800——
2020-03-25$46.29$49.56245,100——
2020-03-24$44.46$47.60196,500——
2020-03-23$38.90$41.65241,600——
2020-03-20$41.41$44.34498,100——
2020-03-19$41.30$44.22417,200——
2020-03-18$35.00$37.47427,500——
2020-03-17$44.22$47.35471,700——
2020-03-16$45.43$48.64434,900——
2020-03-13$51.36$54.99502,200——
2020-03-12$49.46$52.96456,600——
2020-03-11$59.44$63.64382,500——
2020-03-10$64.86$69.45434,900——
2020-03-09$66.25$70.93299,500——
2020-03-06$74.76$80.04208,000——
2020-03-05$77.81$83.31244,800——
2020-03-04$81.11$86.84183,900——
2020-03-03$77.34$82.81228,700——
2020-03-02$79.91$85.56176,200——
2020-02-28$77.12$82.57253,800——
2020-02-27$76.99$82.43214,400——
2020-02-26$80.41$86.09213,400——
2020-02-25$81.62$87.39231,700——
2020-02-24$83.50$89.40175,300——
2020-02-21$85.27$91.30249,600——
2020-02-20$84.36$90.32327,100——
2020-02-19$91.38$97.84114,000——
2020-02-18$92.12$98.63101,200——
2020-02-14$94.14$100.79111,100——
2020-02-13$94.56$101.2480,300——
2020-02-12$94.99$101.4478,700——
2020-02-11$94.26$100.66160,300——
2020-02-10$93.99$100.37109,100——
2020-02-07$93.44$99.7874,400——
2020-02-06$94.77$101.2083,200——
2020-02-05$95.50$101.98131,900——
2020-02-04$92.98$99.2998,500——
2020-02-03$90.81$96.97221,600——
2020-01-31$89.61$95.69237,900——
2020-01-30$91.40$97.60133,400——
2020-01-29$90.53$96.67156,800——
2020-01-28$89.37$95.44192,200——
2020-01-27$87.83$93.79225,800——
2020-01-24$90.20$96.32246,800——
2020-01-23$91.19$97.38150,300——
2020-01-22$90.99$97.1787,700——
2020-01-21$90.85$97.02151,000——
2020-01-17$93.03$99.34120,700——
2020-01-16$92.37$98.6498,800——
2020-01-15$91.74$97.97116,600——
2020-01-14$91.06$97.24106,400——
2020-01-13$91.16$97.35143,400——
2020-01-10$90.43$96.57133,500——
2020-01-09$92.74$99.03235,400——
2020-01-08$92.14$98.39211,400——
2020-01-07$88.95$94.9981,100——
2020-01-06$88.06$94.04144,100——
2020-01-03$89.01$95.05168,500——
2020-01-02$88.02$93.99163,500——