Daily trading records

Moog Historical Stock Prices by Trading Day

Direct answer

Review 51 recent trading days for Moog.

The verified trading-day record runs from June 2, 2026 through September 28, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Moog email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Moog's price trend and period performance.

The chart connects verified session closes from June 2, 2026 through September 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+8.74%

From the September 15, 2026 close of $365.45 to $397.40 on September 28, 2026.

20-session performance

-10.89%

From the August 18, 2026 close of $445.95 to $397.40 on September 28, 2026.

Moog Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$397.40$397.40$397.40$397.40243+$4.68 (+1.19%)
$392.72$392.72$392.72$392.72332+$10.73 (+2.81%)
$381.88$381.99$381.88$381.99226+$5.18 (+1.37%)
$376.81$376.81$376.81$376.81253+$14.81 (+4.09%)
$362.00$362.00$362.00$362.00147-$3.45 (-0.94%)
$365.45$365.45$365.45$365.45141-$0.50 (-0.14%)
$365.95$365.95$365.95$365.95215-$4.16 (-1.12%)
$370.11$370.11$370.11$370.11226-$8.34 (-2.20%)
$375.00$378.45$375.00$378.45974+$3.962 (+1.06%)
$374.488$374.488$374.488$374.488162+$6.458 (+1.75%)
$368.03$368.03$368.03$368.03246-$5.46 (-1.46%)
$373.92$373.92$366.2701$373.49390+$0.09 (+0.02%)
$373.40$373.40$373.40$373.40288-$1.60 (-0.43%)
$375.00$375.00$375.00$375.00185-$10.00 (-2.60%)
$385.00$385.00$385.00$385.00111-$0.71 (-0.18%)
$385.71$385.71$385.71$385.71281-$1.91 (-0.49%)
$387.62$387.62$387.62$387.62187-$9.475 (-2.39%)
$383.89$397.095$383.89$397.095469+$12.76 (+3.32%)
$384.335$384.335$384.335$384.335202-$33.365 (-7.99%)
$428.07$428.07$408.80$417.70757-$28.25 (-6.33%)
$445.95$445.95$445.95$445.95295-$4.05 (-0.90%)
$450.00$450.00$450.00$450.00277+$38.15 (+9.26%)
$411.85$411.85$411.85$411.85107-$0.74 (-0.18%)
$412.59$412.59$412.59$412.59105+$19.65 (+5.00%)
$392.94$392.94$392.94$392.94133-$4.02 (-1.01%)
$395.87$396.96$395.87$396.96223-$2.5125 (-0.63%)
$399.4725$399.4725$399.4725$399.4725106-$28.6575 (-6.69%)
$428.13$428.13$428.13$428.13199+$24.81 (+6.15%)
$403.00$403.3201$403.00$403.32304+$7.60 (+1.92%)
$395.72$395.72$395.72$395.72107+$6.12 (+1.57%)
$398.35$398.35$389.60$389.60406-$12.0601 (-3.00%)
$401.6601$401.6601$401.6601$401.6601426-$9.4999 (-2.31%)
$411.16$411.16$411.16$411.16285+$5.485 (+1.35%)
$411.725$411.725$405.32$405.675499-$22.72 (-5.30%)
$424.265$428.395$424.265$428.395411+$4.575 (+1.08%)
$424.82$424.82$423.82$423.82466-$3.34 (-0.78%)
$427.16$427.16$427.16$427.16178+$2.96 (+0.70%)
$417.14$424.20$417.14$424.20384+$4.20 (+1.00%)
$421.00$421.00$416.39$420.00379+$12.63 (+3.10%)
$410.855$412.485$407.37$407.37400-$8.63 (-2.07%)
$420.07$420.07$416.00$416.00493-$14.54 (-3.38%)
$415.94$430.54$408.94$430.543,737+$20.47 (+4.99%)
$410.15$412.87$410.02$410.07556+$9.18 (+2.29%)
$401.30$401.38$400.72$400.89365+$1.37 (+0.34%)
$399.52$399.52$399.52$399.52186-$0.77 (-0.19%)
$398.00$400.29$398.00$400.29478+$2.29 (+0.58%)
$381.46$398.00$381.46$398.00440+$18.34 (+4.83%)
$377.84$379.88$373.85$379.66811+$59.41 (+18.55%)
$366.94$376.26$320.25$320.25328-$52.23 (-14.02%)
$372.48$372.48$372.48$372.48227-$1.02 (-0.27%)
$375.00$376.66$372.17$373.50579No prior close

Verified data

Trading days shown
51
Coverage start
June 2, 2026
Coverage end
September 28, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Moog company profile.Review Moog valuation and profitability metrics.

Read the frequently asked questions.

What is Moog's latest verified closing price?

Moog closed at $397.40 on September 28, 2026.

What period does Moog's price history cover?

The page shows 51 verified sessions from June 2, 2026 through September 28, 2026.

What data is included in Moog's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Moog's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Moog's daily prices?

Daily aggregate prices are provided by Polygon.