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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$67.97$69.90400——
2013-12-30$68.78$70.732,200——
2013-12-27$69.28$71.24200——
2013-12-26$69.68$71.652,200——
2013-12-24$68.81$70.76200——
2013-12-23$68.33$70.27600——
2013-12-20$67.40$69.31600——
2013-12-19$65.77$67.63400——
2013-12-18$67.00$68.90600——
2013-12-17$65.67$67.53100——
2013-12-16$66.50$68.38200——
2013-12-13$65.94$67.810——
2013-12-12$65.94$67.81200——
2013-12-11$67.88$69.800——
2013-12-10$67.88$69.80100——
2013-12-09$68.29$70.221,000——
2013-12-06$67.46$69.370——
2013-12-05$67.46$69.370——
2013-12-04$67.46$69.37500——
2013-12-03$66.90$68.80100——
2013-12-02$68.27$70.20300——
2013-11-29$68.49$70.43100——
2013-11-27$67.15$69.050——
2013-11-26$67.15$69.05300——
2013-11-25$65.75$67.61900——
2013-11-22$66.58$68.47700——
2013-11-21$64.85$66.69400——
2013-11-20$62.25$64.01400——
2013-11-19$62.59$64.36300——
2013-11-18$61.88$63.63100——
2013-11-15$60.67$62.39100——
2013-11-14$61.25$62.99100——
2013-11-13$61.50$63.24300——
2013-11-12$61.39$63.13100——
2013-11-11$62.23$63.99700——
2013-11-08$61.50$63.24100——
2013-11-07$60.82$62.54700——
2013-11-06$61.20$62.93300——
2013-11-05$60.02$61.720——
2013-11-04$60.02$61.72200——
2013-11-01$59.05$60.721,200——
2013-10-31$60.30$62.010——
2013-10-30$60.30$62.010——
2013-10-29$60.30$62.01100——
2013-10-28$59.85$61.550——
2013-10-25$59.85$61.550——
2013-10-24$59.85$61.55100——
2013-10-23$58.95$60.620——
2013-10-22$58.95$60.620——
2013-10-21$58.95$60.62400——
2013-10-18$59.27$60.95200——
2013-10-17$58.93$60.60900——
2013-10-16$58.34$59.990——
2013-10-15$58.34$59.990——
2013-10-14$58.34$59.990——
2013-10-11$58.34$59.990——
2013-10-10$58.34$59.99200——
2013-10-09$57.08$58.700——
2013-10-08$57.08$58.70100——
2013-10-07$58.25$59.900——
2013-10-04$58.25$59.90100——
2013-10-03$58.25$59.900——
2013-10-02$58.25$59.90200——
2013-10-01$59.20$60.88200——
2013-09-30$58.36$60.01200——
2013-09-27$58.25$59.90100——
2013-09-26$57.52$59.15100——
2013-09-25$58.69$60.35400——
2013-09-24$58.23$59.880——
2013-09-23$58.23$59.88400——
2013-09-20$58.57$60.23900——
2013-09-19$57.00$58.61100——
2013-09-18$57.01$58.63200——
2013-09-17$55.40$56.97100——
2013-09-16$54.58$56.130——
2013-09-13$54.58$56.130——
2013-09-12$54.58$56.130——
2013-09-11$54.58$56.13400——
2013-09-10$53.50$55.02100——
2013-09-09$53.31$54.82100——
2013-09-06$52.54$54.03200——
2013-09-05$52.60$54.09100——
2013-09-04$52.32$53.800——
2013-09-03$52.32$53.80300——
2013-08-30$50.97$52.41100——
2013-08-29$51.44$52.900——
2013-08-28$51.44$52.90100——
2013-08-27$50.69$52.13200——
2013-08-26$52.23$53.71400——
2013-08-23$53.27$54.78200——
2013-08-22$53.25$54.76200——
2013-08-21$53.12$54.63100——
2013-08-20$53.02$54.52400——
2013-08-19$52.59$54.08900——
2013-08-16$52.37$53.85400——
2013-08-15$53.28$54.79600——
2013-08-14$55.47$57.04100——
2013-08-13$56.31$57.910——
2013-08-12$56.31$57.910——
2013-08-09$56.31$57.910——
2013-08-08$56.31$57.91100——
2013-08-07$55.82$57.40200——
2013-08-06$56.94$58.550——
2013-08-05$56.94$58.55200——
2013-08-02$56.62$58.22700——
2013-08-01$57.12$58.74200——
2013-07-31$56.39$57.990——
2013-07-30$56.39$57.99300——
2013-07-29$56.35$57.950——
2013-07-26$56.35$57.951,100——
2013-07-25$57.16$58.780——
2013-07-24$57.16$58.78800——
2013-07-23$57.00$58.610——
2013-07-22$57.00$58.610——
2013-07-19$57.00$58.610——
2013-07-18$57.00$58.610——
2013-07-17$57.00$58.61400——
2013-07-16$57.10$58.720——
2013-07-15$57.10$58.720——
2013-07-12$57.10$58.721,100——
2013-07-11$57.29$58.910——
2013-07-10$57.29$58.910——
2013-07-09$57.29$58.91500——
2013-07-08$56.25$57.84400——
2013-07-05$54.49$56.03200——
2013-07-03$53.64$55.16100——
2013-07-02$52.65$54.141,000——
2013-07-01$53.04$54.541,300——
2013-06-28$51.08$52.530——
2013-06-27$51.08$52.53200——
2013-06-26$49.98$51.40200——
2013-06-25$50.62$52.05200——
2013-06-24$50.24$51.66200——
2013-06-21$50.26$51.68500——
2013-06-20$49.53$50.93200——
2013-06-19$50.69$52.13100——
2013-06-18$51.24$52.69200——
2013-06-17$50.67$52.11600——
2013-06-14$50.23$51.65300——
2013-06-13$51.07$52.52100——
2013-06-12$50.52$51.950——
2013-06-11$50.52$51.95100——
2013-06-10$50.86$52.30600——
2013-06-07$50.59$52.02400——
2013-06-06$50.42$51.85100——
2013-06-05$50.42$51.850——
2013-06-04$50.42$51.851,000——
2013-06-03$51.87$53.342,200——
2013-05-31$50.75$52.19100——
2013-05-30$50.53$51.960——
2013-05-29$50.53$51.96600——
2013-05-28$51.43$52.89300——
2013-05-24$49.99$51.41100——
2013-05-23$49.51$50.91300——
2013-05-22$50.80$52.24200——
2013-05-21$50.80$52.24400——
2013-05-20$50.80$52.24100——
2013-05-17$50.44$51.870——
2013-05-16$50.44$51.87200——
2013-05-15$50.67$52.11500——
2013-05-14$49.76$51.171,300——
2013-05-13$48.35$49.720——
2013-05-10$48.35$49.721,300——
2013-05-09$47.70$49.050——
2013-05-08$47.70$49.05400——
2013-05-07$46.47$47.79100——
2013-05-06$45.84$47.14100——
2013-05-03$46.21$47.52800——
2013-05-02$44.89$46.160——
2013-05-01$44.89$46.16200——
2013-04-30$45.85$47.15100——
2013-04-29$45.37$46.660——
2013-04-26$45.37$46.661,600——
2013-04-25$45.85$47.15900——
2013-04-24$45.48$46.77500——
2013-04-23$45.04$46.322,500——
2013-04-22$44.25$45.50800——
2013-04-19$43.73$44.970——
2013-04-18$43.73$44.972,400——
2013-04-17$44.54$45.80200——
2013-04-16$45.71$47.01100——
2013-04-15$45.28$46.561,200——
2013-04-12$46.42$47.741,800——
2013-04-11$46.28$47.590——
2013-04-10$46.28$47.59700——
2013-04-09$44.62$45.880——
2013-04-08$44.62$45.88200——
2013-04-05$43.64$44.88400——
2013-04-04$44.00$45.25100——
2013-04-03$43.94$45.18100——
2013-04-02$44.53$45.792,800——
2013-04-01$44.83$46.10500——
2013-03-28$45.72$47.020——
2013-03-27$45.72$47.020——
2013-03-26$45.72$47.02100——
2013-03-25$45.58$46.87100——
2013-03-22$45.79$47.090——
2013-03-21$45.79$47.09400——
2013-03-20$46.23$47.541,200——
2013-03-19$45.92$47.22500——
2013-03-18$45.75$47.052,100——
2013-03-15$47.50$48.851,300——
2013-03-14$47.10$48.432,500——
2013-03-13$46.59$47.91400——
2013-03-12$45.66$46.950——
2013-03-11$45.66$46.95400——
2013-03-08$45.85$47.15300——
2013-03-07$45.02$46.30800——
2013-03-06$44.97$46.24700——
2013-03-05$44.90$46.17300——
2013-03-04$44.37$45.631,100——
2013-03-01$45.25$46.531,100——
2013-02-28$45.23$46.51100——
2013-02-27$45.25$46.53200——
2013-02-26$45.00$46.270——
2013-02-25$45.00$46.27100——
2013-02-22$45.25$46.53100——
2013-02-21$45.09$46.37800——
2013-02-20$45.64$46.93300——
2013-02-19$45.11$46.39100——
2013-02-15$44.65$45.92100——
2013-02-14$44.20$45.45700——
2013-02-13$44.35$45.61300——
2013-02-12$44.25$45.50200——
2013-02-11$44.00$45.25200——
2013-02-08$44.63$45.89100——
2013-02-07$44.03$45.280——
2013-02-06$44.03$45.28200——
2013-02-05$44.18$45.43100——
2013-02-04$43.73$44.97400——
2013-02-01$44.38$45.64100——
2013-01-31$43.93$45.17400——
2013-01-30$43.57$44.80300——
2013-01-29$44.78$46.05100——
2013-01-28$44.50$45.76200——
2013-01-25$45.35$46.63100——
2013-01-24$45.42$46.71100——
2013-01-23$44.99$46.263,200——
2013-01-22$44.75$46.02200——
2013-01-18$44.59$45.85100——
2013-01-17$44.14$45.39100——
2013-01-16$43.69$44.931,100——
2013-01-15$44.56$45.82400——
2013-01-14$44.22$45.470——
2013-01-11$44.22$45.47500——
2013-01-10$43.54$44.770——
2013-01-09$43.54$44.77500——
2013-01-08$42.75$43.96200——
2013-01-07$42.93$44.15100——
2013-01-04$42.50$43.70300——
2013-01-03$41.87$43.060——
2013-01-02$41.87$43.062,500——