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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$145.09$159.480——
2023-12-28$145.09$159.48600——
2023-12-27$145.48$159.910——
2023-12-26$145.48$159.910——
2023-12-22$145.48$159.910——
2023-12-21$145.48$159.910——
2023-12-20$145.48$159.91300——
2023-12-19$141.82$155.880——
2023-12-18$141.82$155.880——
2023-12-15$141.82$155.880——
2023-12-14$141.82$155.880——
2023-12-13$141.82$155.880——
2023-12-12$141.82$155.880——
2023-12-11$141.82$155.880——
2023-12-08$141.82$155.880——
2023-12-07$141.82$155.880——
2023-12-06$141.82$155.880——
2023-12-05$141.82$155.88100——
2023-12-04$133.98$147.270——
2023-12-01$133.98$147.270——
2023-11-30$133.98$147.270——
2023-11-29$133.98$147.270——
2023-11-28$133.98$147.270——
2023-11-27$133.98$147.270——
2023-11-24$133.98$147.270——
2023-11-22$133.98$147.270——
2023-11-21$133.98$147.270——
2023-11-20$133.98$146.971,500——
2023-11-17$126.20$138.440——
2023-11-16$126.20$138.440——
2023-11-15$126.20$138.440——
2023-11-14$126.20$138.440——
2023-11-13$126.20$138.440——
2023-11-10$126.20$138.440——
2023-11-09$126.20$138.440——
2023-11-08$126.20$138.440——
2023-11-07$126.20$138.440——
2023-11-06$126.20$138.440——
2023-11-03$126.20$138.44400——
2023-11-02$118.37$129.85300——
2023-11-01$114.46$125.560——
2023-10-31$114.46$125.560——
2023-10-30$114.46$125.560——
2023-10-27$114.46$125.560——
2023-10-26$114.46$125.560——
2023-10-25$114.46$125.560——
2023-10-24$114.46$125.560——
2023-10-23$114.46$125.560——
2023-10-20$114.46$125.560——
2023-10-19$114.46$125.560——
2023-10-18$114.46$125.560——
2023-10-17$114.46$125.560——
2023-10-16$114.46$125.560——
2023-10-13$114.46$125.560——
2023-10-12$114.46$125.560——
2023-10-11$114.46$125.560——
2023-10-10$114.46$125.562,400——
2023-10-09$113.05$124.010——
2023-10-06$113.05$124.01200——
2023-10-05$112.72$123.650——
2023-10-04$112.72$123.650——
2023-10-03$112.72$123.650——
2023-10-02$112.72$123.650——
2023-09-29$112.72$123.65300——
2023-09-28$112.16$123.030——
2023-09-27$112.16$123.030——
2023-09-26$112.16$123.030——
2023-09-25$112.16$123.030——
2023-09-22$112.16$123.030——
2023-09-21$112.16$123.030——
2023-09-20$112.16$123.030——
2023-09-19$112.16$123.030——
2023-09-18$112.16$123.030——
2023-09-15$112.16$123.030——
2023-09-14$112.16$123.03200——
2023-09-13$116.83$128.160——
2023-09-12$116.83$128.160——
2023-09-11$116.83$128.160——
2023-09-08$116.83$128.160——
2023-09-07$116.83$128.160——
2023-09-06$116.83$128.160——
2023-09-05$116.83$128.16500——
2023-09-01$115.90$127.140——
2023-08-31$115.90$127.14300——
2023-08-30$117.42$128.80300——
2023-08-29$115.43$126.620——
2023-08-28$115.43$126.62100——
2023-08-25$114.19$125.26200——
2023-08-24$116.20$127.470——
2023-08-23$116.20$127.470——
2023-08-22$116.20$127.47100——
2023-08-21$114.57$125.680——
2023-08-18$114.57$125.682,000——
2023-08-17$113.18$124.15800——
2023-08-16$114.48$125.580——
2023-08-15$114.48$125.580——
2023-08-14$114.48$125.58700——
2023-08-11$112.82$123.760——
2023-08-10$112.82$123.76100——
2023-08-09$100.00$109.400——
2023-08-08$100.00$109.400——
2023-08-07$100.00$109.400——
2023-08-04$100.00$109.400——
2023-08-03$100.00$109.400——
2023-08-02$100.00$109.400——
2023-08-01$100.00$109.400——
2023-07-31$100.00$109.400——
2023-07-28$100.00$109.40500——
2023-07-27$110.54$120.93200——
2023-07-26$109.53$119.830——
2023-07-25$109.53$119.83200——
2023-07-24$112.00$122.530——
2023-07-21$112.00$122.530——
2023-07-20$112.00$122.530——
2023-07-19$112.00$122.530——
2023-07-18$112.00$122.530——
2023-07-17$112.00$122.530——
2023-07-14$112.00$122.530——
2023-07-13$112.00$122.530——
2023-07-12$112.00$122.53100——
2023-07-11$113.45$124.11300——
2023-07-10$111.10$121.541,000——
2023-07-07$105.28$115.180——
2023-07-06$105.28$115.180——
2023-07-05$105.28$115.180——
2023-07-03$105.28$115.180——
2023-06-30$105.28$115.180——
2023-06-29$105.28$115.180——
2023-06-28$105.28$115.18400——
2023-06-27$104.19$113.980——
2023-06-26$104.19$113.982,600——
2023-06-23$108.22$118.390——
2023-06-22$108.22$118.39500——
2023-06-21$108.29$118.470——
2023-06-20$108.29$118.470——
2023-06-16$108.29$118.470——
2023-06-15$108.29$118.470——
2023-06-14$108.29$118.470——
2023-06-13$108.29$118.470——
2023-06-12$108.29$118.47100——
2023-06-09$97.00$106.120——
2023-06-08$97.00$106.120——
2023-06-07$97.00$106.120——
2023-06-06$97.00$106.120——
2023-06-05$97.00$106.120——
2023-06-02$97.00$106.120——
2023-06-01$97.00$106.120——
2023-05-31$97.00$106.12300——
2023-05-30$101.00$110.490——
2023-05-26$101.00$110.490——
2023-05-25$101.00$110.490——
2023-05-24$101.00$110.490——
2023-05-23$101.00$110.490——
2023-05-22$101.00$110.49400——
2023-05-19$96.00$105.020——
2023-05-18$96.00$105.02200——
2023-05-17$90.29$98.780——
2023-05-16$90.29$98.780——
2023-05-15$90.29$98.780——
2023-05-12$90.29$98.780——
2023-05-11$90.29$98.78300——
2023-05-10$90.94$99.190——
2023-05-09$90.94$99.190——
2023-05-08$90.94$99.190——
2023-05-05$90.94$99.190——
2023-05-04$90.94$99.190——
2023-05-03$90.94$99.190——
2023-05-02$90.94$99.190——
2023-05-01$90.94$99.190——
2023-04-28$90.94$99.19100——
2023-04-27$97.26$106.090——
2023-04-26$97.26$106.090——
2023-04-25$97.26$106.090——
2023-04-24$97.26$106.090——
2023-04-21$97.26$106.090——
2023-04-20$97.26$106.090——
2023-04-19$97.26$106.090——
2023-04-18$97.26$106.090——
2023-04-17$97.26$106.090——
2023-04-14$97.26$106.090——
2023-04-13$97.26$106.090——
2023-04-12$97.26$106.090——
2023-04-11$97.26$106.09400——
2023-04-10$99.90$108.97200——
2023-04-06$98.81$107.780——
2023-04-05$98.81$107.780——
2023-04-04$98.81$107.780——
2023-04-03$98.81$107.780——
2023-03-31$98.81$107.780——
2023-03-30$98.81$107.78300——
2023-03-29$97.31$106.140——
2023-03-28$97.31$106.140——
2023-03-27$97.31$106.140——
2023-03-24$97.31$106.140——
2023-03-23$97.31$106.140——
2023-03-22$97.31$106.140——
2023-03-21$97.31$106.140——
2023-03-20$97.31$106.14500——
2023-03-17$95.50$104.17500——
2023-03-16$100.47$109.590——
2023-03-15$100.47$109.590——
2023-03-14$100.47$109.590——
2023-03-13$100.47$109.590——
2023-03-10$100.47$109.590——
2023-03-09$100.47$109.590——
2023-03-08$100.47$109.590——
2023-03-07$100.47$109.590——
2023-03-06$100.47$109.590——
2023-03-03$100.47$109.590——
2023-03-02$100.47$109.590——
2023-03-01$100.47$109.590——
2023-02-28$100.47$109.590——
2023-02-27$100.47$109.590——
2023-02-24$100.47$109.590——
2023-02-23$100.47$109.590——
2023-02-22$100.47$109.590——
2023-02-21$100.47$109.591,000——
2023-02-17$101.46$110.670——
2023-02-16$101.46$110.67400——
2023-02-15$100.22$109.020——
2023-02-14$100.22$109.02600——
2023-02-13$99.73$108.490——
2023-02-10$99.73$108.49300——
2023-02-09$99.20$107.91300——
2023-02-08$97.50$106.060——
2023-02-07$97.50$106.060——
2023-02-06$97.50$106.06700——
2023-02-03$93.65$101.87700——
2023-02-02$94.64$102.950——
2023-02-01$94.64$102.950——
2023-01-31$94.64$102.95400——
2023-01-30$93.02$101.19200——
2023-01-27$93.37$101.57700——
2023-01-26$92.72$100.86800——
2023-01-25$90.30$98.230——
2023-01-24$90.30$98.230——
2023-01-23$90.30$98.23300——
2023-01-20$88.88$96.680——
2023-01-19$88.88$96.68300——
2023-01-18$86.92$94.550——
2023-01-17$86.92$94.550——
2023-01-13$86.92$94.550——
2023-01-12$86.92$94.550——
2023-01-11$86.92$94.550——
2023-01-10$86.92$94.550——
2023-01-09$86.92$94.550——
2023-01-06$86.92$94.550——
2023-01-05$86.92$94.550——
2023-01-04$86.92$94.550——
2023-01-03$86.92$94.550——