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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$79.87$84.730——
2020-12-30$79.87$84.733,000——
2020-12-29$79.89$84.75500——
2020-12-28$80.54$85.44200——
2020-12-24$79.68$84.530——
2020-12-23$79.68$84.530——
2020-12-22$79.68$84.530——
2020-12-21$79.68$84.53700——
2020-12-18$83.09$88.150——
2020-12-17$83.09$88.150——
2020-12-16$83.09$88.150——
2020-12-15$83.09$88.150——
2020-12-14$83.09$88.150——
2020-12-11$83.09$88.150——
2020-12-10$83.09$88.150——
2020-12-09$83.09$88.151,200——
2020-12-08$83.92$89.030——
2020-12-07$83.92$89.030——
2020-12-04$83.92$89.030——
2020-12-03$83.92$89.030——
2020-12-02$83.92$89.030——
2020-12-01$83.92$89.030——
2020-11-30$83.92$89.030——
2020-11-27$83.92$89.030——
2020-11-25$83.92$89.030——
2020-11-24$83.92$89.03200——
2020-11-23$76.45$81.100——
2020-11-20$76.45$81.102,200——
2020-11-19$74.25$78.770——
2020-11-18$74.25$78.500——
2020-11-17$74.25$78.500——
2020-11-16$74.25$78.500——
2020-11-13$74.25$78.500——
2020-11-12$74.25$78.500——
2020-11-11$74.25$78.50100——
2020-11-10$76.08$80.440——
2020-11-09$76.08$80.44900——
2020-11-06$66.50$70.310——
2020-11-05$66.50$70.310——
2020-11-04$66.50$70.310——
2020-11-03$66.50$70.31300——
2020-11-02$66.63$70.450——
2020-10-30$66.63$70.450——
2020-10-29$66.63$70.450——
2020-10-28$66.63$70.450——
2020-10-27$66.63$70.450——
2020-10-26$66.63$70.45400——
2020-10-23$65.01$68.740——
2020-10-22$65.01$68.740——
2020-10-21$65.01$68.74100——
2020-10-20$65.01$68.740——
2020-10-19$65.01$68.74400——
2020-10-16$66.19$69.980——
2020-10-15$66.19$69.980——
2020-10-14$66.19$69.980——
2020-10-13$66.19$69.980——
2020-10-12$66.19$69.98100——
2020-10-09$64.27$67.950——
2020-10-08$64.27$67.950——
2020-10-07$64.27$67.950——
2020-10-06$64.27$67.950——
2020-10-05$64.27$67.950——
2020-10-02$64.27$67.950——
2020-10-01$64.27$67.950——
2020-09-30$64.27$67.95400——
2020-09-29$61.72$65.260——
2020-09-28$61.72$65.260——
2020-09-25$61.72$65.26100——
2020-09-24$65.29$69.030——
2020-09-23$65.29$69.030——
2020-09-22$65.29$69.030——
2020-09-21$65.29$69.03200——
2020-09-18$69.00$72.95200——
2020-09-17$65.66$69.42600——
2020-09-16$64.50$68.200——
2020-09-15$64.50$68.200——
2020-09-14$64.50$68.200——
2020-09-11$64.50$68.200——
2020-09-10$64.50$68.200——
2020-09-09$64.50$68.200——
2020-09-08$64.50$68.20300——
2020-09-04$66.35$70.150——
2020-09-03$66.35$70.150——
2020-09-02$66.35$70.150——
2020-09-01$66.35$70.150——
2020-08-31$66.35$70.150——
2020-08-28$66.35$70.150——
2020-08-27$66.35$70.150——
2020-08-26$66.35$70.150——
2020-08-25$66.35$70.150——
2020-08-24$66.35$70.150——
2020-08-21$66.35$70.150——
2020-08-20$66.35$70.150——
2020-08-19$66.35$70.150——
2020-08-18$66.35$70.150——
2020-08-17$66.35$70.15300——
2020-08-14$62.00$65.550——
2020-08-13$62.00$65.550——
2020-08-12$62.00$65.290——
2020-08-11$62.00$65.290——
2020-08-10$62.00$65.29500——
2020-08-07$53.61$56.450——
2020-08-06$53.61$56.450——
2020-08-05$53.61$56.450——
2020-08-04$53.61$56.450——
2020-08-03$53.61$56.450——
2020-07-31$53.61$56.450——
2020-07-30$53.61$56.450——
2020-07-29$53.61$56.450——
2020-07-28$53.61$56.450——
2020-07-27$53.61$56.450——
2020-07-24$53.61$56.450——
2020-07-23$53.61$56.45200——
2020-07-22$54.00$56.860——
2020-07-21$54.00$56.860——
2020-07-20$54.00$56.860——
2020-07-17$54.00$56.860——
2020-07-16$54.00$56.860——
2020-07-15$54.00$56.861,100——
2020-07-14$53.08$55.900——
2020-07-13$53.08$55.900——
2020-07-10$53.08$55.900——
2020-07-09$53.08$55.900——
2020-07-08$53.08$55.900——
2020-07-07$53.08$55.90700——
2020-07-06$54.00$56.86300——
2020-07-02$60.10$63.290——
2020-07-01$60.10$63.290——
2020-06-30$60.10$63.290——
2020-06-29$60.10$63.290——
2020-06-26$60.10$63.290——
2020-06-25$60.10$63.290——
2020-06-24$60.10$63.290——
2020-06-23$60.10$63.290——
2020-06-22$60.10$63.290——
2020-06-19$60.10$63.290——
2020-06-18$60.10$63.29300——
2020-06-17$65.01$68.460——
2020-06-16$65.01$68.460——
2020-06-15$65.01$68.460——
2020-06-12$65.01$68.46400——
2020-06-11$70.75$74.500——
2020-06-10$70.75$74.500——
2020-06-09$70.75$74.50200——
2020-06-08$72.00$75.820——
2020-06-05$72.00$75.82500——
2020-06-04$62.17$65.470——
2020-06-03$62.17$65.47100——
2020-06-02$58.50$61.600——
2020-06-01$58.50$61.600——
2020-05-29$58.50$61.60500——
2020-05-28$58.57$61.680——
2020-05-27$58.57$61.68300——
2020-05-26$50.00$52.650——
2020-05-22$50.00$52.650——
2020-05-21$50.00$52.650——
2020-05-20$50.00$52.653,000——
2020-05-19$45.00$47.390——
2020-05-18$45.00$47.390——
2020-05-15$45.00$47.390——
2020-05-14$45.00$47.391,000——
2020-05-13$52.00$54.760——
2020-05-12$52.00$54.760——
2020-05-11$52.00$54.760——
2020-05-08$52.00$54.760——
2020-05-07$52.00$54.76400——
2020-05-06$51.42$54.150——
2020-05-05$51.42$54.150——
2020-05-04$51.42$54.150——
2020-05-01$51.42$54.15300——
2020-04-30$56.50$59.50400——
2020-04-29$51.91$54.661,100——
2020-04-28$51.90$54.65600——
2020-04-27$54.05$56.921,100——
2020-04-24$50.67$53.361,200——
2020-04-23$60.31$63.510——
2020-04-22$60.31$63.510——
2020-04-21$60.31$63.51200——
2020-04-20$60.47$63.680——
2020-04-17$60.47$63.680——
2020-04-16$60.47$63.680——
2020-04-15$60.47$63.680——
2020-04-14$60.47$63.680——
2020-04-13$60.47$63.680——
2020-04-09$60.47$63.680——
2020-04-08$60.47$63.680——
2020-04-07$60.47$63.68300——
2020-04-06$51.65$54.390——
2020-04-03$51.65$54.390——
2020-04-02$51.65$54.390——
2020-04-01$51.65$54.390——
2020-03-31$51.65$54.390——
2020-03-30$51.65$54.390——
2020-03-27$51.65$54.390——
2020-03-26$51.65$54.390——
2020-03-25$51.65$54.39700——
2020-03-24$45.00$47.39800——
2020-03-23$45.00$47.390——
2020-03-20$45.00$47.392,200——
2020-03-19$40.39$42.532,300——
2020-03-18$33.58$35.361,100——
2020-03-17$43.93$46.263,100——
2020-03-16$49.50$52.13300——
2020-03-13$50.01$52.66300——
2020-03-12$49.00$51.60900——
2020-03-11$60.48$63.69100——
2020-03-10$63.50$66.872,300——
2020-03-09$66.83$70.37200——
2020-03-06$76.36$80.410——
2020-03-05$76.36$80.410——
2020-03-04$76.36$80.410——
2020-03-03$76.36$80.410——
2020-03-02$76.36$80.41100——
2020-02-28$76.61$80.67200——
2020-02-27$79.99$84.23500——
2020-02-26$83.63$88.070——
2020-02-25$83.63$88.070——
2020-02-24$83.63$88.072,500——
2020-02-21$83.24$87.66300——
2020-02-20$93.78$98.750——
2020-02-19$93.78$98.750——
2020-02-18$93.78$98.750——
2020-02-14$93.78$98.750——
2020-02-13$93.78$98.750——
2020-02-12$93.78$98.490——
2020-02-11$93.78$98.490——
2020-02-10$93.78$98.49700——
2020-02-07$94.96$99.730——
2020-02-06$94.96$99.73200——
2020-02-05$95.10$99.88200——
2020-02-04$90.25$94.780——
2020-02-03$90.25$94.780——
2020-01-31$90.25$94.780——
2020-01-30$90.25$94.78100——
2020-01-29$90.51$95.06300——
2020-01-28$90.00$94.52500——
2020-01-27$90.70$95.260——
2020-01-24$90.70$95.26100——
2020-01-23$91.00$95.570——
2020-01-22$91.00$95.570——
2020-01-21$91.00$95.57400——
2020-01-17$93.11$97.790——
2020-01-16$93.11$97.79200——
2020-01-15$91.00$95.570——
2020-01-14$91.00$95.57100——
2020-01-13$89.01$93.480——
2020-01-10$89.01$93.480——
2020-01-09$89.01$93.480——
2020-01-08$89.01$93.480——
2020-01-07$89.01$93.48500——
2020-01-06$88.49$92.94400——
2020-01-03$89.99$94.51400——
2020-01-02$89.26$93.74200——