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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$40.78$41.94600——
2012-12-28$40.75$41.90500——
2012-12-27$40.40$41.540——
2012-12-26$40.40$41.54600——
2012-12-24$40.25$41.39700——
2012-12-21$40.48$41.631,000——
2012-12-20$39.38$40.50400——
2012-12-19$38.80$39.90100——
2012-12-18$38.89$39.9914,100——
2012-12-17$37.91$38.980——
2012-12-14$37.91$38.98200——
2012-12-13$37.69$38.76200——
2012-12-12$37.71$38.781,300——
2012-12-11$37.79$38.86400——
2012-12-10$36.86$37.902,900——
2012-12-07$36.62$37.66300——
2012-12-06$36.10$37.123,900——
2012-12-05$37.00$38.05600——
2012-12-04$36.61$37.650——
2012-12-03$36.61$37.65900——
2012-11-30$36.95$38.00700——
2012-11-29$36.95$38.00200——
2012-11-28$36.26$37.29200——
2012-11-27$36.17$37.191,000——
2012-11-26$35.92$36.941,400——
2012-11-23$34.95$35.940——
2012-11-21$34.95$35.94400——
2012-11-20$34.52$35.509,000——
2012-11-19$34.70$35.68400——
2012-11-16$34.02$34.980——
2012-11-15$34.02$34.98100——
2012-11-14$34.45$35.43900——
2012-11-13$35.24$36.24700——
2012-11-12$35.66$36.670——
2012-11-09$35.66$36.67100——
2012-11-08$35.64$36.65400——
2012-11-07$36.71$37.75200——
2012-11-06$37.42$38.480——
2012-11-05$37.42$38.480——
2012-11-02$37.42$38.48400——
2012-11-01$37.00$38.052,300——
2012-10-31$37.10$38.152,600——
2012-10-26$37.06$38.110——
2012-10-25$37.06$38.11400——
2012-10-24$36.50$37.53600——
2012-10-23$37.10$38.15200——
2012-10-22$37.20$38.251,100——
2012-10-19$37.61$38.681,000——
2012-10-18$38.69$39.79300——
2012-10-17$38.25$39.33100——
2012-10-16$38.16$39.24300——
2012-10-15$37.51$38.570——
2012-10-12$37.51$38.57700——
2012-10-11$37.66$38.73100——
2012-10-10$37.58$38.640——
2012-10-09$37.58$38.64100——
2012-10-08$38.02$39.101,300——
2012-10-05$38.60$39.69500——
2012-10-04$37.80$38.870——
2012-10-03$37.80$38.87200——
2012-10-02$38.22$39.30100——
2012-10-01$38.56$39.65300——
2012-09-28$38.21$39.29100——
2012-09-27$38.46$39.55800——
2012-09-26$38.43$39.52400——
2012-09-25$38.80$39.90300——
2012-09-24$39.32$40.43600——
2012-09-21$39.35$40.46400——
2012-09-20$39.65$40.770——
2012-09-19$39.65$40.77100——
2012-09-18$39.57$40.69100——
2012-09-17$39.95$41.080——
2012-09-14$39.95$41.08500——
2012-09-13$39.50$40.62200——
2012-09-12$38.88$39.98400——
2012-09-11$39.10$40.210——
2012-09-10$39.10$40.211,100——
2012-09-07$38.85$39.95400——
2012-09-06$38.13$39.21800——
2012-09-05$37.27$38.33100——
2012-09-04$36.95$38.00600——
2012-08-31$36.60$37.64400——
2012-08-30$36.50$37.53100——
2012-08-29$36.80$37.841,300——
2012-08-28$36.79$37.83100——
2012-08-27$37.10$38.15100——
2012-08-24$37.10$38.150——
2012-08-23$37.10$38.15400——
2012-08-22$38.12$39.20400——
2012-08-21$38.58$39.67200——
2012-08-20$38.86$39.96300——
2012-08-17$38.61$39.70100——
2012-08-16$38.26$39.34100——
2012-08-15$37.91$38.98300——
2012-08-14$37.56$38.62300——
2012-08-13$37.81$38.88100——
2012-08-10$38.31$39.40200——
2012-08-09$38.48$39.57100——
2012-08-08$38.32$39.41300——
2012-08-07$38.31$39.40200——
2012-08-06$38.24$39.32100——
2012-08-03$37.74$38.811,700——
2012-08-02$36.50$37.53100——
2012-08-01$37.00$38.05100——
2012-07-31$36.50$37.53100——
2012-07-30$37.00$38.05300——
2012-07-27$36.00$37.02700——
2012-07-26$35.91$36.93400——
2012-07-25$35.18$36.18600——
2012-07-24$34.77$35.76700——
2012-07-23$36.16$37.18200——
2012-07-20$37.60$38.67100——
2012-07-19$38.10$39.180——
2012-07-18$38.10$39.181,800——
2012-07-17$38.50$39.59900——
2012-07-16$39.00$40.10400——
2012-07-13$39.90$41.03100——
2012-07-12$39.59$40.710——
2012-07-11$39.59$40.71100——
2012-07-10$40.09$41.230——
2012-07-09$40.09$41.230——
2012-07-06$40.09$41.23200——
2012-07-05$41.11$42.27500——
2012-07-03$41.30$42.47200——
2012-07-02$40.32$41.46300——
2012-06-29$41.30$42.47800——
2012-06-28$38.71$39.81200——
2012-06-27$38.75$39.85200——
2012-06-26$38.13$39.21200——
2012-06-25$38.20$39.28100——
2012-06-22$38.70$39.80100——
2012-06-21$38.50$39.59200——
2012-06-20$39.27$40.38100——
2012-06-19$39.72$40.85700——
2012-06-18$38.05$39.130——
2012-06-15$38.05$39.130——
2012-06-14$38.05$39.13200——
2012-06-13$37.16$38.210——
2012-06-12$37.16$38.21200——
2012-06-11$37.67$38.74100——
2012-06-08$37.92$38.99300——
2012-06-07$38.00$39.08100——
2012-06-06$37.45$38.51100——
2012-06-05$36.95$38.00200——
2012-06-04$36.60$37.64800——
2012-06-01$36.84$37.88300——
2012-05-31$38.00$39.08100——
2012-05-30$38.28$39.36200——
2012-05-29$38.99$40.09300——
2012-05-25$38.40$39.490——
2012-05-24$38.40$39.49100——
2012-05-23$38.49$39.58400——
2012-05-22$38.50$39.59100——
2012-05-21$38.91$40.01500——
2012-05-18$38.76$39.860——
2012-05-17$38.76$39.86200——
2012-05-16$39.27$40.380——
2012-05-15$39.27$40.380——
2012-05-14$39.27$40.38400——
2012-05-11$39.55$40.67100——
2012-05-10$39.84$40.97200——
2012-05-09$39.82$40.95200——
2012-05-08$40.38$41.529,300——
2012-05-07$40.51$41.66100——
2012-05-04$41.00$42.16200——
2012-05-03$42.05$43.240——
2012-05-02$42.05$43.24300——
2012-05-01$42.58$43.79200——
2012-04-30$42.50$43.700——
2012-04-27$42.50$43.702,800——
2012-04-26$40.75$41.900——
2012-04-25$40.75$41.90300——
2012-04-24$40.47$41.620——
2012-04-23$40.47$41.62700——
2012-04-20$41.92$43.111,100——
2012-04-19$40.71$41.861,500——
2012-04-18$42.00$43.190——
2012-04-17$42.00$43.19400——
2012-04-16$41.19$42.36100——
2012-04-13$40.50$41.65300——
2012-04-12$41.35$42.52300——
2012-04-11$39.97$41.10600——
2012-04-10$39.57$40.69100——
2012-04-09$40.22$41.36100——
2012-04-05$41.27$42.44100——
2012-04-04$42.50$43.700——
2012-04-03$42.50$43.70300——
2012-04-02$43.43$44.66200——
2012-03-30$43.00$44.22200——
2012-03-29$43.00$44.22300——
2012-03-28$44.00$45.25200——
2012-03-27$44.20$45.45400——
2012-03-26$43.86$45.106,800——
2012-03-23$42.50$43.70200——
2012-03-22$41.70$42.88300——
2012-03-21$42.20$43.40100——
2012-03-20$41.82$43.00100——
2012-03-19$42.44$43.64100——
2012-03-16$41.75$42.93100——
2012-03-15$41.62$42.80700——
2012-03-14$42.40$43.60100——
2012-03-13$41.72$42.90100——
2012-03-12$41.90$43.090——
2012-03-09$41.90$43.09400——
2012-03-08$40.87$42.03500——
2012-03-07$40.73$41.88100——
2012-03-06$40.60$41.75100——
2012-03-05$41.97$43.16400——
2012-03-02$42.28$43.481,200——
2012-03-01$44.50$45.76100——
2012-02-29$44.00$45.25300——
2012-02-28$44.50$45.76200——
2012-02-27$44.19$45.44400——
2012-02-24$44.68$45.95100——
2012-02-23$44.07$45.320——
2012-02-22$44.07$45.32300——
2012-02-21$44.00$45.25300——
2012-02-17$43.60$44.840——
2012-02-16$43.60$44.84100——
2012-02-15$42.97$44.19100——
2012-02-14$43.70$44.940——
2012-02-13$43.70$44.94700——
2012-02-10$44.01$45.260——
2012-02-09$44.01$45.26500——
2012-02-08$44.56$45.820——
2012-02-07$44.56$45.82100——
2012-02-06$44.42$45.68200——
2012-02-03$44.76$46.03100——
2012-02-02$44.00$45.25200——
2012-02-01$43.50$44.73400——
2012-01-31$42.69$43.90100——
2012-01-30$42.00$43.19300——
2012-01-27$43.41$44.64200——
2012-01-26$43.45$44.680——
2012-01-25$43.45$44.680——
2012-01-24$43.45$44.680——
2012-01-23$43.45$44.680——
2012-01-20$43.45$44.68700——
2012-01-19$43.80$45.04200——
2012-01-18$42.96$44.180——
2012-01-17$42.96$44.180——
2012-01-13$42.96$44.180——
2012-01-12$42.96$44.180——
2012-01-11$42.96$44.180——
2012-01-10$42.96$44.18300——
2012-01-09$42.34$43.54200——
2012-01-06$43.10$44.320——
2012-01-05$43.10$44.32200——
2012-01-04$43.60$44.84200——
2012-01-03$44.50$45.76300——