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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$30.27$31.120——
2004-12-30$30.27$31.12600——
2004-12-29$30.53$31.40600——
2004-12-28$30.83$31.710——
2004-12-27$30.83$31.71900——
2004-12-23$31.33$32.221,800——
2004-12-22$30.87$31.744,800——
2004-12-21$29.87$30.712,550——
2004-12-20$29.13$29.96450——
2004-12-17$29.33$30.16600——
2004-12-16$29.00$29.82300——
2004-12-15$29.13$29.960——
2004-12-14$29.13$29.96450——
2004-12-13$29.27$30.10450——
2004-12-10$29.07$29.89150——
2004-12-09$29.00$29.82300——
2004-12-08$28.67$29.483,150——
2004-12-07$28.93$29.751,500——
2004-12-06$29.47$30.301,350——
2004-12-03$30.00$30.852,250——
2004-12-02$29.60$30.44450——
2004-12-01$29.67$30.513,900——
2004-11-30$28.40$29.20600——
2004-11-29$27.93$28.72300——
2004-11-26$28.00$28.791,500——
2004-11-24$27.83$28.62450——
2004-11-23$28.00$28.790——
2004-11-22$28.00$28.790——
2004-11-19$28.00$28.79300——
2004-11-18$27.17$27.94150——
2004-11-17$26.67$27.420——
2004-11-16$26.67$27.421,200——
2004-11-15$27.33$28.11750——
2004-11-12$27.67$28.451,950——
2004-11-11$27.23$28.000——
2004-11-10$27.23$28.00450——
2004-11-09$27.40$28.181,200——
2004-11-08$26.73$27.492,400——
2004-11-05$26.00$26.740——
2004-11-04$26.00$26.740——
2004-11-03$26.00$26.74150——
2004-11-02$25.50$26.22450——
2004-11-01$25.50$26.220——
2004-10-29$25.50$26.220——
2004-10-28$25.50$26.220——
2004-10-27$25.50$26.220——
2004-10-26$25.50$26.220——
2004-10-25$25.50$26.220——
2004-10-22$25.50$26.221,050——
2004-10-21$26.00$26.74750——
2004-10-20$25.77$26.50450——
2004-10-19$25.33$26.050——
2004-10-18$25.33$26.050——
2004-10-15$25.33$26.05450——
2004-10-14$25.33$26.05600——
2004-10-13$25.00$25.71150——
2004-10-12$25.33$26.05150——
2004-10-11$24.83$25.540——
2004-10-08$24.83$25.54750——
2004-10-07$25.33$26.050——
2004-10-06$25.33$26.051,500——
2004-10-05$25.00$25.710——
2004-10-04$25.00$25.71300——
2004-10-01$25.33$26.050——
2004-09-30$25.33$26.051,650——
2004-09-29$24.87$25.571,800——
2004-09-28$24.77$25.47450——
2004-09-27$24.67$25.37450——
2004-09-24$25.13$25.85750——
2004-09-23$25.00$25.711,500——
2004-09-22$25.00$25.71600——
2004-09-21$25.40$26.122,250——
2004-09-20$25.27$25.982,250——
2004-09-17$25.27$25.980——
2004-09-16$25.27$25.980——
2004-09-15$25.27$25.982,100——
2004-09-14$25.27$25.98150——
2004-09-13$25.17$25.890——
2004-09-10$25.17$25.890——
2004-09-09$25.17$25.891,050——
2004-09-08$25.00$25.710——
2004-09-07$25.00$25.710——
2004-09-03$25.00$25.710——
2004-09-02$25.00$25.71300——
2004-09-01$24.50$25.198,250——
2004-08-31$23.83$24.513,150——
2004-08-30$23.33$23.990——
2004-08-27$23.33$23.99300——
2004-08-26$23.50$24.170——
2004-08-25$23.50$24.17450——
2004-08-24$23.50$24.17600——
2004-08-23$24.00$24.680——
2004-08-20$24.00$24.681,950——
2004-08-19$23.67$24.34450——
2004-08-18$24.00$24.68300——
2004-08-17$24.13$24.820——
2004-08-16$24.13$24.821,500——
2004-08-13$24.33$25.020——
2004-08-12$24.33$25.02300——
2004-08-11$24.37$25.061,200——
2004-08-10$23.67$24.340——
2004-08-09$23.67$24.34150——
2004-08-06$23.83$24.51450——
2004-08-05$24.33$25.020——
2004-08-04$24.33$25.025,400——
2004-08-03$24.50$25.190——
2004-08-02$24.50$25.191,350——
2004-07-30$24.50$25.19300——
2004-07-29$24.33$25.02300——
2004-07-28$24.50$25.19300——
2004-07-27$24.67$25.37600——
2004-07-26$25.00$25.710——
2004-07-23$25.00$25.710——
2004-07-22$25.00$25.710——
2004-07-21$25.00$25.71150——
2004-07-20$25.33$26.050——
2004-07-19$25.33$26.050——
2004-07-16$25.33$26.050——
2004-07-15$25.33$26.050——
2004-07-14$25.33$26.050——
2004-07-13$25.33$26.05150——
2004-07-12$25.17$25.880——
2004-07-09$25.17$25.880——
2004-07-08$25.17$25.880——
2004-07-07$25.17$25.880——
2004-07-06$25.17$25.880——
2004-07-02$25.17$25.880——
2004-07-01$25.17$25.880——
2004-06-30$25.17$25.88300——
2004-06-29$24.83$25.540——
2004-06-28$24.83$25.540——
2004-06-25$24.83$25.54150——
2004-06-24$25.00$25.710——
2004-06-23$25.00$25.71300——
2004-06-22$24.67$25.370——
2004-06-21$24.67$25.370——
2004-06-18$24.67$25.374,650——
2004-06-17$23.83$24.510——
2004-06-16$23.83$24.510——
2004-06-15$23.83$24.510——
2004-06-14$23.83$24.510——
2004-06-10$23.83$24.510——
2004-06-09$23.83$24.510——
2004-06-08$23.83$24.510——
2004-06-07$23.83$24.510——
2004-06-04$23.83$24.510——
2004-06-03$23.83$24.510——
2004-06-02$23.83$24.510——
2004-06-01$23.83$24.510——
2004-05-28$23.83$24.510——
2004-05-27$23.83$24.510——
2004-05-26$23.83$24.510——
2004-05-25$23.83$24.51300——
2004-05-24$24.17$24.850——
2004-05-21$24.17$24.850——
2004-05-20$24.17$24.850——
2004-05-19$24.17$24.850——
2004-05-18$24.17$24.850——
2004-05-17$24.17$24.850——
2004-05-14$24.17$24.85150——
2004-05-13$24.50$25.190——
2004-05-12$24.50$25.190——
2004-05-11$24.50$25.193,000——
2004-05-10$23.83$24.510——
2004-05-07$23.83$24.513,000——
2004-05-06$24.50$25.190——
2004-05-05$24.50$25.190——
2004-05-04$24.50$25.190——
2004-05-03$24.50$25.191,800——
2004-04-30$24.67$25.370——
2004-04-29$24.67$25.370——
2004-04-28$24.67$25.37300——
2004-04-27$24.83$25.540——
2004-04-26$24.83$25.54750——
2004-04-23$24.67$25.370——
2004-04-22$24.67$25.370——
2004-04-21$24.67$25.370——
2004-04-20$24.67$25.370——
2004-04-19$24.67$25.370——
2004-04-16$24.67$25.370——
2004-04-15$24.67$25.37750——
2004-04-14$24.23$24.92150——
2004-04-13$24.33$25.020——
2004-04-12$24.33$25.020——
2004-04-08$24.33$25.020——
2004-04-07$24.33$25.020——
2004-04-06$24.33$25.020——
2004-04-05$24.33$25.020——
2004-04-02$24.33$25.021,050——
2004-04-01$23.67$24.34450——
2004-03-31$23.67$24.340——
2004-03-30$23.67$24.341,800——
2004-03-29$23.33$23.990——
2004-03-26$23.33$23.990——
2004-03-25$23.33$23.991,500——
2004-03-24$23.00$23.650——
2004-03-23$23.00$23.651,500——
2004-03-22$22.83$23.48300——
2004-03-19$22.83$23.48600——
2004-03-18$23.00$23.655,100——
2004-03-17$22.97$23.62300——
2004-03-16$22.67$23.31450——
2004-03-15$22.83$23.48150——
2004-03-12$23.17$23.82300——
2004-03-11$23.50$24.170——
2004-03-10$23.50$24.170——
2004-03-09$23.50$24.17300——
2004-03-08$23.83$24.511,500——
2004-03-05$24.50$25.192,550——
2004-03-04$24.00$24.680——
2004-03-03$24.00$24.68150——
2004-03-02$23.67$24.343,750——
2004-03-01$24.20$24.892,550——
2004-02-27$24.20$24.891,050——
2004-02-26$24.83$25.540——
2004-02-25$24.83$25.545,550——
2004-02-24$23.50$24.17300——
2004-02-23$24.00$24.683,300——
2004-02-20$24.80$25.501,350——
2004-02-19$24.77$25.471,050——
2004-02-18$25.11$25.820——
2004-02-17$25.11$25.821,575——
2004-02-13$24.56$25.250——
2004-02-12$24.56$25.250——
2004-02-11$24.56$25.250——
2004-02-10$24.56$25.251,800——
2004-02-09$24.00$24.680——
2004-02-06$24.00$24.681,350——
2004-02-05$23.78$24.450——
2004-02-04$23.78$24.45225——
2004-02-03$24.00$24.68225——
2004-02-02$24.22$24.91675——
2004-01-30$23.89$24.57675——
2004-01-29$24.11$24.791,350——
2004-01-28$24.67$25.371,125——
2004-01-27$25.29$26.012,475——
2004-01-26$25.33$26.053,150——
2004-01-23$24.44$25.141,350——
2004-01-22$24.31$25.004,725——
2004-01-21$24.22$24.911,800——
2004-01-20$24.00$24.686,525——
2004-01-16$24.22$24.91450——
2004-01-15$24.00$24.683,150——
2004-01-14$23.78$24.453,600——
2004-01-13$23.00$23.652,025——
2004-01-12$22.82$23.473,150——
2004-01-09$22.33$22.970——
2004-01-08$22.33$22.97225——
2004-01-07$22.22$22.85675——
2004-01-06$22.22$22.856,525——
2004-01-05$22.22$22.857,875——
2004-01-02$22.33$22.969,225——