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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$39.80$40.93100——
2010-12-30$39.56$40.680——
2010-12-29$39.56$40.68200——
2010-12-28$39.69$40.81600——
2010-12-27$40.10$41.24800——
2010-12-23$39.61$40.73300——
2010-12-22$39.04$40.15200——
2010-12-21$39.23$40.34700——
2010-12-20$38.77$39.870——
2010-12-17$38.77$39.87900——
2010-12-16$39.79$40.92600——
2010-12-15$39.03$40.14500——
2010-12-14$39.60$40.722,500——
2010-12-13$39.25$40.361,100——
2010-12-10$39.42$40.54100——
2010-12-09$39.61$40.730——
2010-12-08$39.61$40.731,900——
2010-12-07$39.47$40.59600——
2010-12-06$39.50$40.620——
2010-12-03$39.50$40.62100——
2010-12-02$39.25$40.361,500——
2010-12-01$38.00$39.083,000——
2010-11-30$36.70$37.74600——
2010-11-29$36.61$37.651,000——
2010-11-26$37.00$38.050——
2010-11-24$37.00$38.05700——
2010-11-23$35.83$36.850——
2010-11-22$35.83$36.85700——
2010-11-19$36.60$37.64200——
2010-11-18$36.51$37.540——
2010-11-17$36.51$37.54900——
2010-11-16$36.76$37.80300——
2010-11-15$36.90$37.95300——
2010-11-12$37.50$38.56100——
2010-11-11$38.29$39.37300——
2010-11-10$38.70$39.801,100——
2010-11-09$38.42$39.51500——
2010-11-08$38.68$39.78500——
2010-11-05$38.83$39.93500——
2010-11-04$39.00$40.10200——
2010-11-03$38.65$39.751,100——
2010-11-02$38.35$39.441,800——
2010-11-01$37.62$38.69300——
2010-10-29$37.49$38.55100——
2010-10-28$37.25$38.31100——
2010-10-27$37.10$38.15600——
2010-10-26$37.75$38.820——
2010-10-25$37.75$38.82200——
2010-10-22$37.03$38.081,400——
2010-10-21$37.52$38.580——
2010-10-20$37.52$38.58500——
2010-10-19$37.20$38.250——
2010-10-18$37.20$38.25700——
2010-10-15$37.52$38.58100——
2010-10-14$36.73$37.77100——
2010-10-13$37.00$38.05500——
2010-10-12$35.78$36.792,700——
2010-10-11$36.30$37.332,200——
2010-10-08$36.00$37.020——
2010-10-07$36.00$37.02400——
2010-10-06$36.42$37.451,100——
2010-10-05$36.26$37.29300——
2010-10-04$34.41$35.38300——
2010-10-01$35.73$36.74100——
2010-09-30$36.00$37.02300——
2010-09-29$36.50$37.53300——
2010-09-28$35.86$36.88100——
2010-09-27$36.65$37.690——
2010-09-24$36.65$37.69300——
2010-09-23$34.92$35.910——
2010-09-22$34.92$35.91200——
2010-09-21$36.38$37.41400——
2010-09-20$35.84$36.86600——
2010-09-17$34.47$35.45200——
2010-09-16$34.24$35.21300——
2010-09-15$35.00$35.99200——
2010-09-14$35.25$36.25200——
2010-09-13$36.00$37.02400——
2010-09-10$35.02$36.01100——
2010-09-09$34.23$35.20200——
2010-09-08$34.86$35.85300——
2010-09-07$34.25$35.22600——
2010-09-03$33.79$34.75100——
2010-09-02$33.00$33.930——
2010-09-01$33.00$33.93400——
2010-08-31$31.00$31.88400——
2010-08-30$32.10$33.010——
2010-08-27$32.10$33.01300——
2010-08-26$31.20$32.08300——
2010-08-25$30.74$31.61200——
2010-08-24$30.85$31.72500——
2010-08-23$31.30$32.19300——
2010-08-20$31.83$32.73100——
2010-08-19$32.30$33.22100——
2010-08-18$33.39$34.34200——
2010-08-17$32.90$33.83300——
2010-08-16$31.66$32.56100——
2010-08-13$31.83$32.730——
2010-08-12$31.83$32.73600——
2010-08-11$32.13$33.04800——
2010-08-10$34.50$35.48500——
2010-08-09$34.60$35.58600——
2010-08-06$34.35$35.321,200——
2010-08-05$36.04$37.060——
2010-08-04$36.04$37.06200——
2010-08-03$36.05$37.07300——
2010-08-02$36.50$37.53700——
2010-07-30$35.70$36.71200——
2010-07-29$34.82$35.81400——
2010-07-28$35.98$37.00400——
2010-07-27$36.90$37.95700——
2010-07-26$36.10$37.12200——
2010-07-23$35.61$36.621,500——
2010-07-22$35.50$36.512,000——
2010-07-21$33.00$33.93200——
2010-07-20$32.89$33.823,300——
2010-07-19$32.68$33.610——
2010-07-16$32.68$33.612,500——
2010-07-15$34.50$35.480——
2010-07-14$34.50$35.48900——
2010-07-13$35.29$36.29800——
2010-07-12$33.55$34.502,100——
2010-07-09$33.75$34.710——
2010-07-08$33.75$34.71700——
2010-07-07$32.93$33.86500——
2010-07-06$32.26$33.17400——
2010-07-02$32.20$33.11900——
2010-07-01$32.24$33.151,100——
2010-06-30$32.40$33.321,200——
2010-06-29$32.40$33.32400——
2010-06-28$33.95$34.91200——
2010-06-25$33.25$34.191,500——
2010-06-24$32.99$33.92100——
2010-06-23$32.54$33.46600——
2010-06-22$33.00$33.93500——
2010-06-21$32.85$33.781,800——
2010-06-18$33.56$34.51500——
2010-06-17$33.61$34.560——
2010-06-16$33.61$34.560——
2010-06-15$33.61$34.56500——
2010-06-14$32.90$33.83900——
2010-06-11$32.12$33.03300——
2010-06-10$31.90$32.80300——
2010-06-09$31.40$32.29200——
2010-06-08$31.00$31.88300——
2010-06-07$30.53$31.40900——
2010-06-04$31.01$31.89400——
2010-06-03$33.01$33.95300——
2010-06-02$32.75$33.68200——
2010-06-01$32.78$33.711,000——
2010-05-28$33.55$34.50500——
2010-05-27$33.00$33.93100——
2010-05-26$32.24$33.15100——
2010-05-25$31.76$32.66900——
2010-05-24$32.35$33.27400——
2010-05-21$32.90$33.831,400——
2010-05-20$32.80$33.731,100——
2010-05-19$34.50$35.481,000——
2010-05-18$35.17$36.17300——
2010-05-17$35.71$36.72900——
2010-05-14$35.84$36.864,400——
2010-05-13$36.90$37.95900——
2010-05-12$36.59$37.63100——
2010-05-11$35.80$36.810——
2010-05-10$35.80$36.81400——
2010-05-07$33.40$34.351,700——
2010-05-06$34.99$35.983,900——
2010-05-05$36.80$37.84800——
2010-05-04$37.19$38.241,100——
2010-05-03$39.00$40.10700——
2010-04-30$37.41$38.47800——
2010-04-29$39.50$40.62900——
2010-04-28$38.04$39.12600——
2010-04-27$38.18$39.26300——
2010-04-26$39.14$40.251,500——
2010-04-23$39.25$40.36200——
2010-04-22$38.85$39.951,600——
2010-04-21$38.60$39.69100——
2010-04-20$38.20$39.28400——
2010-04-19$37.83$38.90500——
2010-04-16$38.02$39.101,000——
2010-04-15$37.95$39.031,100——
2010-04-14$37.90$38.97400——
2010-04-13$37.04$38.09300——
2010-04-12$36.10$37.12200——
2010-04-09$35.87$36.890——
2010-04-08$35.87$36.89600——
2010-04-07$35.60$36.611,100——
2010-04-06$35.53$36.54100——
2010-04-05$36.00$37.02100——
2010-04-01$35.65$36.661,200——
2010-03-31$35.50$36.51700——
2010-03-30$36.45$37.481,100——
2010-03-29$37.06$38.11100——
2010-03-26$37.00$38.05200——
2010-03-25$37.64$38.711,100——
2010-03-24$37.30$38.362,000——
2010-03-23$37.39$38.45500——
2010-03-22$37.25$38.31300——
2010-03-19$36.18$37.211,100——
2010-03-18$37.05$38.10200——
2010-03-17$37.04$38.09100——
2010-03-16$36.54$37.58100——
2010-03-15$36.83$37.870——
2010-03-12$36.83$37.870——
2010-03-11$36.83$37.870——
2010-03-10$36.83$37.87200——
2010-03-09$36.10$37.120——
2010-03-08$36.10$37.12500——
2010-03-05$35.69$36.70100——
2010-03-04$35.06$36.05100——
2010-03-03$34.43$35.410——
2010-03-02$34.43$35.410——
2010-03-01$34.43$35.41900——
2010-02-26$33.91$34.870——
2010-02-25$33.91$34.870——
2010-02-24$33.91$34.870——
2010-02-23$33.91$34.87500——
2010-02-22$33.82$34.78700——
2010-02-19$33.77$34.73800——
2010-02-18$32.76$33.690——
2010-02-17$32.76$33.69300——
2010-02-16$32.10$33.011,300——
2010-02-12$31.83$32.73100——
2010-02-11$32.17$33.08300——
2010-02-10$30.97$31.85200——
2010-02-09$30.04$30.89500——
2010-02-08$29.62$30.46300——
2010-02-05$30.31$31.17900——
2010-02-04$30.53$31.40400——
2010-02-03$31.47$32.36300——
2010-02-02$31.01$31.89400——
2010-02-01$30.60$31.470——
2010-01-29$30.60$31.47300——
2010-01-28$30.97$31.85800——
2010-01-27$31.38$32.270——
2010-01-26$31.38$32.27100——
2010-01-25$32.12$33.03700——
2010-01-22$32.25$33.16200——
2010-01-21$32.50$33.42200——
2010-01-20$32.42$33.34200——
2010-01-19$33.42$34.37100——
2010-01-15$32.80$33.73600——
2010-01-14$33.72$34.68400——
2010-01-13$32.72$33.65100——
2010-01-12$32.80$33.730——
2010-01-11$32.80$33.73500——
2010-01-08$32.60$33.52100——
2010-01-07$32.60$33.52900——
2010-01-06$32.59$33.51600——
2010-01-05$31.20$32.08500——
2010-01-04$30.34$31.20100——