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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$44.57$45.830——
2011-12-29$44.57$45.83100——
2011-12-28$43.73$44.971,800——
2011-12-27$44.18$45.430——
2011-12-23$44.18$45.43400——
2011-12-22$43.82$45.06100——
2011-12-21$43.47$44.701,000——
2011-12-20$43.34$44.571,300——
2011-12-19$41.58$42.761,100——
2011-12-16$41.75$42.93200——
2011-12-15$41.75$42.93100——
2011-12-14$41.50$42.680——
2011-12-13$41.50$42.68400——
2011-12-12$41.50$42.68300——
2011-12-09$42.00$43.19200——
2011-12-08$41.49$42.67400——
2011-12-07$41.49$42.67300——
2011-12-06$42.50$43.70200——
2011-12-05$42.24$43.44300——
2011-12-02$41.10$42.26100——
2011-12-01$41.50$42.681,200——
2011-11-30$41.58$42.761,100——
2011-11-29$38.95$40.05500——
2011-11-28$38.10$39.181,100——
2011-11-25$36.63$37.67100——
2011-11-23$37.13$38.181,100——
2011-11-22$38.77$39.87300——
2011-11-21$39.18$40.29200——
2011-11-18$39.54$40.66100——
2011-11-17$39.00$40.10400——
2011-11-16$40.00$41.13100——
2011-11-15$39.62$40.741,200——
2011-11-14$39.90$41.03100——
2011-11-11$39.60$40.72600——
2011-11-10$38.99$40.090——
2011-11-09$38.99$40.09400——
2011-11-08$40.20$41.34600——
2011-11-07$38.81$39.91300——
2011-11-04$38.73$39.831,100——
2011-11-03$37.34$38.40400——
2011-11-02$36.13$37.15200——
2011-11-01$36.48$37.511,400——
2011-10-31$39.14$40.25200——
2011-10-28$39.90$41.03500——
2011-10-27$40.00$41.131,000——
2011-10-26$37.16$38.21800——
2011-10-25$37.32$38.38600——
2011-10-24$38.20$39.282,900——
2011-10-21$37.05$38.10100——
2011-10-20$35.70$36.71300——
2011-10-19$35.79$36.80200——
2011-10-18$37.00$38.05100——
2011-10-17$36.79$37.83100——
2011-10-14$36.43$37.460——
2011-10-13$36.43$37.460——
2011-10-12$36.43$37.46600——
2011-10-11$34.81$35.800——
2011-10-10$34.81$35.80500——
2011-10-07$33.81$34.77300——
2011-10-06$34.51$35.49100——
2011-10-05$33.48$34.43100——
2011-10-04$32.74$33.67600——
2011-10-03$31.17$32.051,900——
2011-09-30$33.10$34.04200——
2011-09-29$33.00$33.93100——
2011-09-28$32.50$33.42100——
2011-09-27$33.50$34.45600——
2011-09-26$32.56$33.481,300——
2011-09-23$32.00$32.910——
2011-09-22$32.00$32.910——
2011-09-21$32.00$32.91700——
2011-09-20$34.30$35.27400——
2011-09-19$35.00$35.992,700——
2011-09-16$35.40$36.40400——
2011-09-15$34.98$35.97100——
2011-09-14$34.65$35.63100——
2011-09-13$33.96$34.92200——
2011-09-12$33.43$34.38800——
2011-09-09$33.91$34.87200——
2011-09-08$35.36$36.36100——
2011-09-07$36.25$37.28700——
2011-09-06$35.29$36.29400——
2011-09-02$36.50$37.53800——
2011-09-01$39.08$40.19300——
2011-08-31$39.75$40.88100——
2011-08-30$40.00$41.13100——
2011-08-29$39.10$40.21400——
2011-08-26$37.60$38.67900——
2011-08-25$36.83$37.87200——
2011-08-24$37.30$38.36300——
2011-08-23$37.00$38.05400——
2011-08-22$36.30$37.33300——
2011-08-19$36.10$37.12500——
2011-08-18$36.00$37.02600——
2011-08-17$38.42$39.51300——
2011-08-16$38.80$39.90400——
2011-08-15$38.50$39.59200——
2011-08-12$37.36$38.42400——
2011-08-11$37.72$38.79900——
2011-08-10$35.38$36.381,600——
2011-08-09$38.64$39.732,000——
2011-08-08$36.50$37.53800——
2011-08-05$39.90$41.032,300——
2011-08-04$41.10$42.26700——
2011-08-03$42.14$43.332,100——
2011-08-02$42.86$44.07500——
2011-08-01$42.05$43.24900——
2011-07-29$41.00$42.163,500——
2011-07-28$40.94$42.10400——
2011-07-27$41.32$42.49200——
2011-07-26$42.40$43.60400——
2011-07-25$44.10$45.350——
2011-07-22$44.10$45.35400——
2011-07-21$44.48$45.74800——
2011-07-20$43.02$44.240——
2011-07-19$43.02$44.24200——
2011-07-18$41.63$42.81200——
2011-07-15$42.49$43.69400——
2011-07-14$43.54$44.770——
2011-07-13$43.54$44.77400——
2011-07-12$43.40$44.63500——
2011-07-11$44.97$46.240——
2011-07-08$44.97$46.240——
2011-07-07$44.97$46.24700——
2011-07-06$44.41$45.67100——
2011-07-05$44.58$45.84800——
2011-07-01$44.15$45.40300——
2011-06-30$43.16$44.380——
2011-06-29$43.16$44.38300——
2011-06-28$42.20$43.400——
2011-06-27$42.20$43.40300——
2011-06-24$41.34$42.510——
2011-06-23$41.34$42.51600——
2011-06-22$41.60$42.78100——
2011-06-21$41.62$42.80300——
2011-06-20$40.45$41.600——
2011-06-17$40.45$41.60300——
2011-06-16$40.40$41.540——
2011-06-15$40.40$41.540——
2011-06-14$40.40$41.540——
2011-06-13$40.40$41.540——
2011-06-10$40.40$41.540——
2011-06-09$40.40$41.540——
2011-06-08$40.40$41.540——
2011-06-07$40.40$41.540——
2011-06-06$40.40$41.540——
2011-06-03$40.40$41.541,400——
2011-06-02$41.25$42.42400——
2011-06-01$41.19$42.360——
2011-05-31$41.19$42.36800——
2011-05-27$40.92$42.081,600——
2011-05-26$40.85$42.01400——
2011-05-25$40.49$41.64200——
2011-05-24$40.01$41.14300——
2011-05-23$40.29$41.43600——
2011-05-20$40.67$41.82200——
2011-05-19$40.25$41.390——
2011-05-18$40.25$41.39200——
2011-05-17$39.90$41.03300——
2011-05-16$41.00$42.160——
2011-05-13$41.00$42.16300——
2011-05-12$42.00$43.19100——
2011-05-11$41.43$42.60200——
2011-05-10$42.08$43.270——
2011-05-09$42.08$43.270——
2011-05-06$42.08$43.27200——
2011-05-05$41.16$42.33900——
2011-05-04$41.52$42.70300——
2011-05-03$42.06$43.25400——
2011-05-02$43.56$44.79300——
2011-04-29$44.21$45.46200——
2011-04-28$43.64$44.880——
2011-04-27$43.64$44.88800——
2011-04-26$42.63$43.840——
2011-04-25$42.63$43.84100——
2011-04-21$42.89$44.110——
2011-04-20$42.89$44.11100——
2011-04-19$41.82$43.00200——
2011-04-18$42.34$43.54200——
2011-04-15$43.23$44.45200——
2011-04-14$43.10$44.32400——
2011-04-13$43.50$44.73100——
2011-04-12$44.00$45.25200——
2011-04-11$44.85$46.120——
2011-04-08$44.85$46.12300——
2011-04-07$46.14$47.450——
2011-04-06$46.14$47.45100——
2011-04-05$45.85$47.15200——
2011-04-04$45.60$46.890——
2011-04-01$45.60$46.891,600——
2011-03-31$45.50$46.79100——
2011-03-30$44.75$46.020——
2011-03-29$44.75$46.02800——
2011-03-28$44.74$46.01300——
2011-03-25$45.04$46.32700——
2011-03-24$44.53$45.791,100——
2011-03-23$44.79$46.06600——
2011-03-22$45.00$46.27700——
2011-03-21$44.72$45.99700——
2011-03-18$42.55$43.76100——
2011-03-17$41.99$43.18100——
2011-03-16$41.56$42.74900——
2011-03-15$42.45$43.65800——
2011-03-14$42.77$43.981,200——
2011-03-11$43.61$44.85200——
2011-03-10$43.26$44.49400——
2011-03-09$45.03$46.310——
2011-03-08$45.03$46.311,900——
2011-03-07$43.50$44.73500——
2011-03-04$44.22$45.47800——
2011-03-03$45.01$46.291,200——
2011-03-02$44.13$45.38300——
2011-03-01$44.40$45.66500——
2011-02-28$45.50$46.790——
2011-02-25$45.50$46.79200——
2011-02-24$44.62$45.88100——
2011-02-23$44.14$45.39200——
2011-02-22$44.78$46.05400——
2011-02-18$46.00$47.301,200——
2011-02-17$45.40$46.69500——
2011-02-16$45.40$46.69700——
2011-02-15$44.90$46.170——
2011-02-14$44.90$46.170——
2011-02-11$44.90$46.17100——
2011-02-10$44.40$45.660——
2011-02-09$44.40$45.66100——
2011-02-08$44.62$45.88600——
2011-02-07$44.49$45.75100——
2011-02-04$44.00$45.25200——
2011-02-03$43.61$44.851,400——
2011-02-02$44.45$45.71500——
2011-02-01$43.70$44.94100——
2011-01-31$42.91$44.13500——
2011-01-28$42.72$43.93200——
2011-01-27$43.83$45.07200——
2011-01-26$44.04$45.29200——
2011-01-25$43.21$44.431,200——
2011-01-24$42.58$43.79100——
2011-01-21$42.61$43.820——
2011-01-20$42.61$43.820——
2011-01-19$42.61$43.82200——
2011-01-18$42.94$44.160——
2011-01-14$42.94$44.160——
2011-01-13$42.94$44.16100——
2011-01-12$42.75$43.96300——
2011-01-11$43.10$44.32200——
2011-01-10$43.00$44.22600——
2011-01-07$42.70$43.91300——
2011-01-06$43.05$44.27900——
2011-01-05$41.70$42.88400——
2011-01-04$41.20$42.37400——
2011-01-03$40.60$41.753,700——