NYSE:MOG.B | 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
1980-03-17 to 2026-09-02
Data captured

Stock Price Chart

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

$1.69$5.25$16.31$50.68$157.50$489.441980-03-172026-08-27

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

View year

Historical Stock Price — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$2.04$2.096,413——
1992-12-30$2.00$2.06675——
1992-12-29$2.04$2.094,388——
1992-12-28$1.93$1.98338——
1992-12-24$1.96$2.020——
1992-12-23$1.96$2.020——
1992-12-22$1.96$2.020——
1992-12-21$1.96$2.02675——
1992-12-18$2.00$2.060——
1992-12-17$2.00$2.060——
1992-12-16$2.00$2.060——
1992-12-15$2.00$2.066,075——
1992-12-14$2.07$2.130——
1992-12-11$2.07$2.13338——
1992-12-10$2.07$2.130——
1992-12-09$2.07$2.130——
1992-12-08$2.07$2.133,713——
1992-12-07$2.07$2.130——
1992-12-04$2.07$2.130——
1992-12-03$2.07$2.130——
1992-12-02$2.07$2.1315,863——
1992-12-01$1.89$1.940——
1992-11-30$1.89$1.940——
1992-11-27$1.89$1.94338——
1992-11-25$1.89$1.940——
1992-11-24$1.89$1.94338——
1992-11-23$1.85$1.900——
1992-11-20$1.85$1.900——
1992-11-19$1.85$1.900——
1992-11-18$1.85$1.904,050——
1992-11-17$1.93$1.980——
1992-11-16$1.93$1.980——
1992-11-13$1.93$1.980——
1992-11-12$1.93$1.980——
1992-11-11$1.93$1.98338——
1992-11-10$1.93$1.980——
1992-11-09$1.93$1.980——
1992-11-06$1.93$1.980——
1992-11-05$1.93$1.980——
1992-11-04$1.93$1.982,363——
1992-11-03$1.85$1.900——
1992-11-02$1.85$1.900——
1992-10-30$1.85$1.900——
1992-10-29$1.85$1.9016,875——
1992-10-28$1.74$1.790——
1992-10-27$1.74$1.790——
1992-10-26$1.74$1.791,013——
1992-10-23$1.74$1.790——
1992-10-22$1.74$1.790——
1992-10-21$1.74$1.790——
1992-10-20$1.74$1.790——
1992-10-19$1.74$1.790——
1992-10-16$1.74$1.790——
1992-10-15$1.74$1.793,375——
1992-10-14$1.78$1.830——
1992-10-13$1.78$1.831,013——
1992-10-12$1.74$1.790——
1992-10-09$1.74$1.7954,000——
1992-10-08$1.85$1.900——
1992-10-07$1.85$1.900——
1992-10-06$1.85$1.900——
1992-10-05$1.85$1.900——
1992-10-02$1.85$1.901,013——
1992-10-01$1.81$1.874,388——
1992-09-30$1.89$1.94338——
1992-09-29$1.93$1.980——
1992-09-28$1.93$1.980——
1992-09-25$1.93$1.980——
1992-09-24$1.93$1.981,688——
1992-09-23$1.96$2.021,013——
1992-09-22$1.93$1.980——
1992-09-21$1.93$1.980——
1992-09-18$1.93$1.980——
1992-09-17$1.93$1.988,100——
1992-09-16$1.93$1.980——
1992-09-15$1.93$1.980——
1992-09-14$1.93$1.98338——
1992-09-11$1.93$1.980——
1992-09-10$1.93$1.980——
1992-09-09$1.93$1.980——
1992-09-08$1.93$1.980——
1992-09-04$1.93$1.980——
1992-09-03$1.93$1.983,713——
1992-09-02$1.93$1.986,750——
1992-09-01$2.00$2.060——
1992-08-31$2.00$2.061,013——
1992-08-28$2.00$2.061,350——
1992-08-27$2.04$2.09675——
1992-08-26$2.07$2.130——
1992-08-25$2.07$2.130——
1992-08-24$2.07$2.130——
1992-08-21$2.07$2.130——
1992-08-20$2.07$2.131,688——
1992-08-19$2.15$2.210——
1992-08-18$2.15$2.210——
1992-08-17$2.15$2.21675——
1992-08-14$2.11$2.1726,663——
1992-08-13$2.07$2.130——
1992-08-12$2.07$2.130——
1992-08-11$2.07$2.131,688——
1992-08-10$2.00$2.06675——
1992-08-07$2.00$2.062,025——
1992-08-06$2.00$2.060——
1992-08-05$2.00$2.06338——
1992-08-04$2.04$2.091,688——
1992-08-03$2.07$2.130——
1992-07-31$2.07$2.130——
1992-07-30$2.07$2.130——
1992-07-29$2.07$2.13675——
1992-07-28$2.07$2.130——
1992-07-27$2.07$2.13338——
1992-07-24$2.07$2.132,025——
1992-07-23$2.11$2.170——
1992-07-22$2.11$2.171,350——
1992-07-21$2.15$2.210——
1992-07-20$2.15$2.21675——
1992-07-17$2.19$2.252,025——
1992-07-16$2.19$2.251,688——
1992-07-15$2.11$2.173,375——
1992-07-14$2.22$2.290——
1992-07-13$2.22$2.290——
1992-07-10$2.22$2.290——
1992-07-09$2.22$2.290——
1992-07-08$2.22$2.290——
1992-07-07$2.22$2.290——
1992-07-06$2.22$2.290——
1992-07-02$2.22$2.290——
1992-07-01$2.22$2.290——
1992-06-30$2.22$2.290——
1992-06-29$2.22$2.291,013——
1992-06-26$2.26$2.320——
1992-06-25$2.26$2.320——
1992-06-24$2.26$2.320——
1992-06-23$2.26$2.320——
1992-06-22$2.26$2.320——
1992-06-19$2.26$2.320——
1992-06-18$2.26$2.320——
1992-06-17$2.26$2.320——
1992-06-16$2.26$2.320——
1992-06-15$2.26$2.320——
1992-06-12$2.26$2.324,050——
1992-06-11$2.19$2.250——
1992-06-10$2.19$2.251,013——
1992-06-09$2.11$2.170——
1992-06-08$2.11$2.175,063——
1992-06-05$2.19$2.250——
1992-06-04$2.19$2.25675——
1992-06-03$2.19$2.250——
1992-06-02$2.19$2.250——
1992-06-01$2.19$2.250——
1992-05-29$2.19$2.253,713——
1992-05-28$2.30$2.36675——
1992-05-27$2.33$2.400——
1992-05-26$2.33$2.400——
1992-05-22$2.33$2.40338——
1992-05-21$2.37$2.441,350——
1992-05-20$2.33$2.40338——
1992-05-19$2.37$2.441,350——
1992-05-18$2.33$2.400——
1992-05-15$2.33$2.401,013——
1992-05-14$2.30$2.360——
1992-05-13$2.30$2.360——
1992-05-12$2.30$2.360——
1992-05-11$2.30$2.360——
1992-05-08$2.30$2.36338——
1992-05-07$2.33$2.403,375——
1992-05-06$2.22$2.290——
1992-05-05$2.22$2.291,350——
1992-05-04$2.22$2.290——
1992-05-01$2.22$2.290——
1992-04-30$2.22$2.290——
1992-04-29$2.22$2.290——
1992-04-28$2.22$2.290——
1992-04-27$2.22$2.29338——
1992-04-24$2.26$2.320——
1992-04-23$2.26$2.32675——
1992-04-22$2.22$2.290——
1992-04-21$2.22$2.290——
1992-04-20$2.22$2.294,050——
1992-04-16$2.22$2.29675——
1992-04-15$2.26$2.320——
1992-04-14$2.26$2.323,375——
1992-04-13$2.22$2.295,063——
1992-04-10$2.26$2.320——
1992-04-09$2.26$2.320——
1992-04-08$2.26$2.322,025——
1992-04-07$2.33$2.401,013——
1992-04-06$2.37$2.440——
1992-04-03$2.37$2.441,350——
1992-04-02$2.41$2.480——
1992-04-01$2.41$2.48338——
1992-03-31$2.44$2.510——
1992-03-30$2.44$2.510——
1992-03-27$2.44$2.510——
1992-03-26$2.44$2.510——
1992-03-25$2.44$2.510——
1992-03-24$2.44$2.513,713——
1992-03-23$2.37$2.440——
1992-03-20$2.37$2.44338——
1992-03-19$2.33$2.400——
1992-03-18$2.33$2.409,788——
1992-03-17$2.26$2.320——
1992-03-16$2.26$2.320——
1992-03-13$2.26$2.320——
1992-03-12$2.26$2.32675——
1992-03-11$2.22$2.295,063——
1992-03-10$2.41$2.48338——
1992-03-09$2.44$2.510——
1992-03-06$2.44$2.51338——
1992-03-05$2.41$2.482,025——
1992-03-04$2.48$2.55338——
1992-03-03$2.52$2.590——
1992-03-02$2.52$2.593,375——
1992-02-28$2.44$2.513,713——
1992-02-27$2.56$2.630——
1992-02-26$2.56$2.630——
1992-02-25$2.56$2.631,688——
1992-02-24$2.59$2.670——
1992-02-21$2.59$2.67338——
1992-02-20$2.59$2.67338——
1992-02-19$2.63$2.702,700——
1992-02-18$2.67$2.740——
1992-02-14$2.67$2.740——
1992-02-13$2.67$2.741,688——
1992-02-12$2.63$2.703,038——
1992-02-11$2.63$2.701,688——
1992-02-10$2.63$2.70338——
1992-02-07$2.63$2.70338——
1992-02-06$2.67$2.740——
1992-02-05$2.67$2.740——
1992-02-04$2.67$2.740——
1992-02-03$2.67$2.740——
1992-01-31$2.67$2.74675——
1992-01-30$2.74$2.820——
1992-01-29$2.74$2.820——
1992-01-28$2.74$2.820——
1992-01-27$2.74$2.82338——
1992-01-24$2.74$2.820——
1992-01-23$2.74$2.820——
1992-01-22$2.74$2.820——
1992-01-21$2.74$2.821,013——
1992-01-20$2.67$2.740——
1992-01-17$2.67$2.742,363——
1992-01-16$2.70$2.780——
1992-01-15$2.70$2.782,700——
1992-01-14$2.59$2.670——
1992-01-13$2.59$2.671,013——
1992-01-10$2.59$2.670——
1992-01-09$2.59$2.672,025——
1992-01-08$2.63$2.702,025——
1992-01-07$2.63$2.70675——
1992-01-06$2.67$2.742,025——
1992-01-03$2.70$2.780——
1992-01-02$2.70$2.780——