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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$66.16$68.030——
2016-12-29$66.16$68.030——
2016-12-28$66.16$68.03200——
2016-12-27$67.10$69.001,000——
2016-12-23$66.11$67.98100——
2016-12-22$65.98$67.85400——
2016-12-21$67.70$69.620——
2016-12-20$67.70$69.620——
2016-12-19$67.70$69.620——
2016-12-16$67.70$69.621,000——
2016-12-15$66.44$68.32400——
2016-12-14$67.25$69.16400——
2016-12-13$69.00$70.950——
2016-12-12$69.00$70.95400——
2016-12-09$69.54$71.51100——
2016-12-08$69.54$71.51600——
2016-12-07$68.99$70.94300——
2016-12-06$69.00$70.950——
2016-12-05$69.00$70.95200——
2016-12-02$69.57$71.540——
2016-12-01$69.57$71.54100——
2016-11-30$70.96$72.970——
2016-11-29$70.96$72.970——
2016-11-28$70.96$72.97400——
2016-11-25$70.81$72.820——
2016-11-23$70.81$72.821,000——
2016-11-22$71.81$73.84700——
2016-11-21$69.82$71.800——
2016-11-18$69.82$71.80400——
2016-11-17$69.88$71.862,100——
2016-11-16$67.86$69.78200——
2016-11-15$68.50$70.441,900——
2016-11-14$71.65$73.68500——
2016-11-11$68.04$69.97400——
2016-11-10$65.35$67.20900——
2016-11-09$63.75$65.561,400——
2016-11-08$57.35$58.970——
2016-11-07$57.35$58.97300——
2016-11-04$56.75$58.360——
2016-11-03$56.75$58.36600——
2016-11-02$56.44$58.04800——
2016-11-01$57.69$59.32300——
2016-10-31$57.37$59.000——
2016-10-28$57.37$59.001,700——
2016-10-27$57.50$59.130——
2016-10-26$57.50$59.130——
2016-10-25$57.50$59.13600——
2016-10-24$57.76$59.403,900——
2016-10-21$56.55$58.151,300——
2016-10-20$56.94$58.55100——
2016-10-19$58.08$59.73600——
2016-10-18$57.00$58.610——
2016-10-17$57.00$58.61100——
2016-10-14$57.00$58.611,400——
2016-10-13$56.68$58.29100——
2016-10-12$56.86$58.470——
2016-10-11$56.86$58.47300——
2016-10-10$58.14$59.790——
2016-10-07$58.14$59.79500——
2016-10-06$59.64$61.330——
2016-10-05$59.64$61.330——
2016-10-04$59.64$61.330——
2016-10-03$59.64$61.330——
2016-09-30$59.64$61.33100——
2016-09-29$58.18$59.83300——
2016-09-28$57.89$59.53100——
2016-09-27$56.48$58.080——
2016-09-26$56.48$58.080——
2016-09-23$56.48$58.080——
2016-09-22$56.48$58.08300——
2016-09-21$55.00$56.56400——
2016-09-20$54.43$55.97700——
2016-09-19$53.83$55.360——
2016-09-16$53.83$55.360——
2016-09-15$53.83$55.360——
2016-09-14$53.83$55.36100——
2016-09-13$55.22$56.78100——
2016-09-12$56.72$58.330——
2016-09-09$56.72$58.33600——
2016-09-08$58.90$60.570——
2016-09-07$58.90$60.570——
2016-09-06$58.90$60.57500——
2016-09-02$60.15$61.85300——
2016-09-01$59.46$61.140——
2016-08-31$59.46$61.14200——
2016-08-30$60.07$61.770——
2016-08-29$60.07$61.770——
2016-08-26$60.07$61.771,000——
2016-08-25$59.96$61.66700——
2016-08-24$60.53$62.240——
2016-08-23$60.53$62.240——
2016-08-22$60.53$62.24100——
2016-08-19$61.24$62.98300——
2016-08-18$59.75$61.440——
2016-08-17$59.75$61.440——
2016-08-16$59.75$61.440——
2016-08-15$59.75$61.440——
2016-08-12$59.75$61.44300——
2016-08-11$59.93$61.63700——
2016-08-10$59.63$61.320——
2016-08-09$59.63$61.32200——
2016-08-08$59.15$60.83100——
2016-08-05$59.23$60.91100——
2016-08-04$57.78$59.420——
2016-08-03$57.78$59.42400——
2016-08-02$56.86$58.47200——
2016-08-01$58.54$60.20600——
2016-07-29$55.01$56.57500——
2016-07-28$55.58$57.150——
2016-07-27$55.58$57.151,400——
2016-07-26$54.39$55.930——
2016-07-25$54.39$55.93200——
2016-07-22$54.13$55.660——
2016-07-21$54.13$55.66100——
2016-07-20$55.01$56.571,100——
2016-07-19$55.47$57.040——
2016-07-18$55.47$57.040——
2016-07-15$55.47$57.04400——
2016-07-14$54.79$56.340——
2016-07-13$54.79$56.34500——
2016-07-12$54.68$56.230——
2016-07-11$54.68$56.23500——
2016-07-08$53.92$55.45100——
2016-07-07$52.60$54.09200——
2016-07-06$51.97$53.44100——
2016-07-05$51.33$52.78700——
2016-07-01$53.75$55.270——
2016-06-30$53.75$55.27600——
2016-06-29$51.59$53.050——
2016-06-28$51.59$53.050——
2016-06-27$51.59$53.05500——
2016-06-24$52.98$54.48100——
2016-06-23$54.34$55.880——
2016-06-22$54.34$55.885,300——
2016-06-21$54.18$55.720——
2016-06-20$54.18$55.72300——
2016-06-17$53.33$54.84500——
2016-06-16$52.56$54.050——
2016-06-15$52.56$54.052,500——
2016-06-14$52.33$53.810——
2016-06-13$52.33$53.81200——
2016-06-10$53.29$54.80400——
2016-06-09$55.49$57.060——
2016-06-08$55.49$57.06300——
2016-06-07$55.38$56.95300——
2016-06-06$54.80$56.350——
2016-06-03$54.80$56.350——
2016-06-02$54.80$56.350——
2016-06-01$54.80$56.35100——
2016-05-31$53.49$55.010——
2016-05-27$53.49$55.010——
2016-05-26$53.49$55.010——
2016-05-25$53.49$55.010——
2016-05-24$53.49$55.01100——
2016-05-23$52.18$53.66200——
2016-05-20$51.74$53.210——
2016-05-19$51.74$53.21400——
2016-05-18$51.19$52.640——
2016-05-17$51.19$52.64500——
2016-05-16$52.67$54.16200——
2016-05-13$51.70$53.160——
2016-05-12$51.70$53.160——
2016-05-11$51.70$53.160——
2016-05-10$51.70$53.160——
2016-05-09$51.70$53.16300——
2016-05-06$51.28$52.73500——
2016-05-05$50.49$51.920——
2016-05-04$50.49$51.92300——
2016-05-03$50.59$52.020——
2016-05-02$50.59$52.02200——
2016-04-29$48.73$50.11300——
2016-04-28$46.98$48.31100——
2016-04-27$47.39$48.730——
2016-04-26$47.39$48.732,100——
2016-04-25$47.00$48.330——
2016-04-22$47.00$48.330——
2016-04-21$47.00$48.33400——
2016-04-20$46.70$48.02500——
2016-04-19$45.91$47.210——
2016-04-18$45.91$47.210——
2016-04-15$45.91$47.21200——
2016-04-14$45.69$46.98100——
2016-04-13$45.20$46.480——
2016-04-12$45.20$46.480——
2016-04-11$45.20$46.48100——
2016-04-08$44.10$45.35500——
2016-04-07$43.79$45.03800——
2016-04-06$44.01$45.260——
2016-04-05$44.01$45.260——
2016-04-04$44.01$45.26200——
2016-04-01$45.15$46.430——
2016-03-31$45.15$46.43900——
2016-03-30$45.68$46.97200——
2016-03-29$44.58$45.840——
2016-03-28$44.58$45.840——
2016-03-24$44.58$45.842,500——
2016-03-23$43.89$45.13200——
2016-03-22$45.84$47.140——
2016-03-21$45.84$47.14600——
2016-03-18$47.10$48.43600——
2016-03-17$46.00$47.30700——
2016-03-16$44.80$46.070——
2016-03-15$44.80$46.070——
2016-03-14$44.80$46.070——
2016-03-11$44.80$46.07400——
2016-03-10$43.30$44.53500——
2016-03-09$46.37$47.680——
2016-03-08$46.37$47.680——
2016-03-07$46.37$47.68200——
2016-03-04$46.19$47.50400——
2016-03-03$46.75$48.073,700——
2016-03-02$43.65$44.89100——
2016-03-01$43.61$44.85200——
2016-02-29$43.24$44.47600——
2016-02-26$41.67$42.850——
2016-02-25$41.67$42.850——
2016-02-24$41.67$42.850——
2016-02-23$41.67$42.85100——
2016-02-22$40.65$41.800——
2016-02-19$40.65$41.80300——
2016-02-18$41.61$42.790——
2016-02-17$41.61$42.791,100——
2016-02-16$40.59$41.74300——
2016-02-12$39.16$40.270——
2016-02-11$39.16$40.27800——
2016-02-10$40.30$41.441,300——
2016-02-09$39.76$40.890——
2016-02-08$39.76$40.89300——
2016-02-05$40.54$41.69100——
2016-02-04$40.11$41.250——
2016-02-03$40.11$41.251,400——
2016-02-02$40.58$41.731,200——
2016-02-01$43.10$44.321,300——
2016-01-29$45.05$46.331,100——
2016-01-28$54.56$56.110——
2016-01-27$54.56$56.110——
2016-01-26$54.56$56.110——
2016-01-25$54.56$56.110——
2016-01-22$54.56$56.111,900——
2016-01-21$53.46$54.970——
2016-01-20$53.46$54.971,200——
2016-01-19$52.20$53.68600——
2016-01-15$52.58$54.07500——
2016-01-14$53.58$55.10100——
2016-01-13$54.27$55.81100——
2016-01-12$55.67$57.25700——
2016-01-11$55.32$56.89400——
2016-01-08$55.57$57.14600——
2016-01-07$56.42$58.02100——
2016-01-06$57.46$59.09200——
2016-01-05$57.87$59.51400——
2016-01-04$58.45$60.11500——