Free Trial

Moog (MOG.B) Stock Chart & Stock Price History

Moog logo
$199.84 -2.21 (-1.09%)
Closing price 03:51 PM Eastern
Extended Trading
$203.75 +3.91 (+1.95%)
As of 04:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Moog Stock Price Performance

The Moog (MOG.B) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 15.02%, with a year-to-date return of 2.48%. In the past month, the stock has increased 9.75%, reflecting recent market activity.

As of the latest close, Moog traded at $202.73 with a market cap of $6.42 billion and volume of 421 shares. Five years ago, the stock traded at $53.61, representing a 272.78% increase over that period. At the time, it had a market cap of $1.75 billion and a volume of 73 shares.

Receive MOG.B Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Moog and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+0.66%
1 Month
Performance
+9.75%
3 Month
Performance
+8.80%
Year-To-Date
Performance
+2.48%
1 Year
Performance
+15.02%
5 Year
Performance
+272.78%

MOG.B Stock Chart for Friday, August, 8, 2025

Moog Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$202.73$199.85
-1.42%
$195.00$194.99421 shs$6.33 billion
08/07/2025$202.99$202.73
-0.13%
$195.00$194.99421 shs$6.42 billion
08/06/2025$202.36$202.99
+0.31%
$195.00$194.99421 shs$6.43 billion
08/05/2025$202.50$202.36
-0.07%
$195.00$194.99421 shs$6.41 billion
08/04/2025$198.53$202.50
+2.00%
$202.05$202.05655 shs$6.42 billion
08/01/2025$206.50$198.53
-3.86%
$202.05$202.05655 shs$6.26 billion
07/31/2025$208.52$206.50
-0.97%
$202.05$202.05655 shs$6.51 billion
07/30/2025$202.68$208.52
+2.88%
$202.05$202.05655 shs$6.57 billion
07/29/2025$199.59$202.68
+1.55%
$188.86$188.86214 shs$6.39 billion
07/28/2025$185.74$199.59
+7.45%
$188.86$188.86214 shs$6.29 billion
07/25/2025$197.66$185.74
-6.03%
$201.70$201.70335 shs$5.86 billion
07/24/2025$200.84$197.66
-1.58%
$201.70$201.70335 shs$6.23 billion
07/23/2025$197.85$200.84
+1.51%
$205.00$205.00302 shs$6.33 billion
07/22/2025$200.51$197.85
-1.33%
$205.00$205.00302 shs$6.24 billion
07/21/2025$206.00$200.51
-2.66%
$205.00$205.00302 shs$6.32 billion
07/18/2025$202.00$206.00
+1.98%
$205.00$205.00302 shs$6.50 billion
07/17/2025$198.00$202.00
+2.02%
$205.00$205.00302 shs$6.37 billion
07/16/2025$195.50$198.00
+1.28%
$198.93$198.93890 shs$6.24 billion
07/15/2025$193.90$195.50
+0.83%
$197.17$197.15533 shs$6.16 billion
07/14/2025$185.38$193.90
+4.59%
$204.99$185.409,228 shs$6.11 billion
07/11/2025$184.51$185.38
+0.48%
$184.44$184.44184 shs$5.85 billion
07/10/2025$183.69$184.51
+0.44%
$184.44$184.44184 shs$5.82 billion
07/09/2025$182.09$183.69
+0.88%
$177.98$177.98141 shs$5.79 billion
07/08/2025$183.45$182.09
-0.74%
$177.98$177.98141 shs$5.74 billion
07/07/2025$184.48$183.45
-0.56%
$177.98$177.98141 shs$5.78 billion

This page (NYSE:MOG.B) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners