Moog Stock Price History, MOG.A Historical Prices

Add to My Stocks
$76.97 $0.03 (0.04%) MOG.A stock closing price Jun 22, 2018 (Closing)

Moog stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Moog P/E ratio data for the stock. The Moog stock price history chart shows that the stock price was at a high of $92.05 on Jan 26, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 77.68 77.68 76.64 76.97 224,872 29.49 1.06
2018-06-20 78.92 79.62 78.58 79.15 154,806 30.33 1.09
2018-06-19 82.04 82.35 78.61 78.96 150,131 30.25 1.09
2018-06-18 82.34 83.49 81.64 82.99 137,966 31.8 1.15
2018-06-15 81.57 83.21 80.87 82.9 301,344 31.76 1.14
2018-06-14 83.55 83.55 81.55 82.21 120,274 31.5 1.13
2018-06-13 84.2 84.87 82.53 82.98 175,155 31.79 1.15
2018-06-12 85.04 85.09 83.88 84.06 67,434 32.21 1.16
2018-06-11 84.84 86.69 83.8 84.95 81,413 32.55 1.17
2018-06-08 83.81 85.31 83.59 85.18 125,234 32.64 1.18
2018-06-07 83.91 84.41 82.81 84.08 101,699 32.22 1.16
2018-06-06 83.42 83.98 82.76 83.56 77,571 32.02 1.15
2018-06-05 83.66 83.66 81.61 83.21 85,129 31.88 1.15
2018-06-04 82.56 82.81 81.59 82.67 104,260 31.67 1.14
2018-06-01 82.29 83.24 81.94 82.06 101,444 31.44 1.13
2018-05-31 83.37 83.37 81.37 81.53 66,382 31.24 1.13
2018-05-30 82.21 83.77 81.75 83.43 84,751 31.97 1.15
2018-05-29 82.38 82.81 80.99 81.56 126,153 31.25 1.13
2018-05-25 83.73 84.98 82.24 83.1 75,328 31.84 1.15
2018-05-24 83.91 84.64 83.5 83.98 69,260 32.18 1.16
2018-05-23 83.52 84.6 83.43 84 82,839 32.18 1.16
2018-05-22 86.47 86.65 83.58 83.83 94,686 32.12 1.16
2018-05-21 84.33 86.63 84.33 86.54 152,214 33.16 1.19
2018-05-18 84.13 84.99 83.86 84.33 243,118 32.31 1.16
2018-05-17 83.65 84.84 83.65 83.93 200,723 32.16 1.16
2018-05-16 83.88 84.32 83.13 83.62 168,069 32.04 1.15
2018-05-15 84.1 84.82 82.99 83.3 173,081 31.92 1.15
2018-05-14 85.22 85.39 84 84.66 132,451 32.44 1.17
2018-05-11 85.42 85.96 84.78 85.39 56,341 32.72 1.18
2018-05-10 85.63 86.45 84.91 85.25 88,214 32.66 1.18
2018-05-09 84.58 85.95 83.97 85.16 71,287 32.63 1.18
2018-05-08 82.87 84.46 82.8 84.3 91,093 32.3 1.16
2018-05-07 81.66 83.41 81.66 82.59 102,681 31.64 1.14
2018-05-04 79.76 82.19 79.75 81.51 163,989 31.23 1.12
2018-05-03 81.67 81.73 79.13 79.75 123,718 30.56 1.1
2018-05-02 82 82.08 80.51 81.95 170,559 31.4 1.13
2018-05-01 82.34 82.63 80.37 81.71 251,207 31.31 1.13
2018-04-30 85.2 86.89 81.29 81.97 200,128 31.41 1.13
2018-04-27 80.81 82.4 79.75 81.09 138,983 26.16 1.14
2018-04-26 82.24 82.46 80.32 81.21 75,684 26.2 1.15
2018-04-25 83.5 83.5 81.54 81.87 126,955 26.41 1.16
2018-04-24 85.05 85.51 81.55 83.28 72,372 26.87 1.17
2018-04-23 85.5 85.91 84.32 84.99 56,430 27.42 1.2
2018-04-20 86.03 86.42 85.12 85.22 101,966 27.49 1.2
2018-04-19 86.6 88.31 85.82 86.04 83,174 27.76 1.21
2018-04-18 86.64 87.86 86.01 86.88 97,408 28.03 1.23
2018-04-17 86.09 86.88 85.45 86.08 90,158 27.77 1.21
2018-04-16 83.14 85.26 82.23 85.12 73,554 27.46 1.2
2018-04-13 82.95 82.95 81.37 82.18 57,018 26.51 1.16
2018-04-12 81.95 83.11 81.44 82.33 74,822 26.56 1.16
2018-04-11 81.08 81.77 80.84 81.37 55,530 26.25 1.15
2018-04-10 81.58 82.21 80.81 81.55 87,121 26.31 1.15
2018-04-09 81.33 82.41 80.32 80.4 61,211 25.94 1.13
2018-04-06 82.48 83.32 79.84 80.77 82,877 26.06 1.14
2018-04-05 82.46 83.6 81.56 83.45 113,250 26.92 1.18
2018-04-04 80.13 81.87 80.05 81.69 72,858 26.35 1.15
2018-04-03 80.08 81.86 79.68 81.55 103,160 26.31 1.15
2018-04-02 82.02 82.54 78.23 79.71 115,509 25.71 1.12
2018-03-30 0 0 0 82.41 0 - -
2018-03-29 81.38 83.64 81.3 82.41 194,536 26.58 1.16
2018-03-28 81.7 81.82 80.09 80.78 88,754 26.06 1.14
2018-03-27 84.19 84.56 81.05 81.5 120,094 26.29 1.15
2018-03-26 83.32 84.13 81.74 83.87 115,143 27.06 1.18
2018-03-23 83.48 84.06 81.75 81.8 91,820 26.39 1.15
2018-03-22 85.9 86.26 83.02 83.27 87,371 26.86 1.17
2018-03-21 86.31 87.39 85.33 86.58 60,800 27.93 1.22
2018-03-20 86.77 87.28 85.96 86.22 95,635 27.81 1.22
2018-03-19 85.64 87.05 84.27 86.8 133,857 28 1.22
2018-03-16 85.37 87.95 84.74 86.14 537,687 27.79 1.22
2018-03-15 86.02 86.07 84.3 85.4 104,650 27.55 1.2
2018-03-14 88.13 88.13 85.06 85.59 150,502 27.61 1.21
2018-03-13 87.95 88.55 87.15 87.73 98,759 28.3 1.24
2018-03-12 88.35 89.91 86.59 87.34 168,048 28.17 1.23
2018-03-09 86.14 88.56 84.74 88.34 135,525 28.5 1.25
2018-03-08 84.48 85.73 83.69 85.59 79,350 27.61 1.21
2018-03-07 82.79 84.39 82.66 84.3 107,172 27.19 1.19
2018-03-06 83.86 84.15 82.2 83.55 83,847 26.95 1.18
2018-03-05 81.95 83.98 81.15 83.47 72,667 26.93 1.18
2018-03-02 81.71 82.96 80.99 82.55 96,057 26.63 1.16
2018-03-01 83.4 84.3 81.45 81.83 151,725 26.4 1.15
2018-02-28 84.77 86.23 83.64 83.83 143,721 27.04 1.18
2018-02-27 86.09 87.36 84.23 84.53 122,972 27.27 1.19
2018-02-26 85.08 86.83 84.62 86.23 71,766 27.82 1.22
2018-02-23 85.38 85.97 84.22 85.05 76,860 27.44 1.2
2018-02-22 86.56 86.75 84.66 84.92 91,571 27.39 1.2
2018-02-21 87.21 88.46 85.96 86.05 118,315 27.76 1.21
2018-02-20 86.31 88.65 86.31 87.07 119,150 28.09 1.23
2018-02-19 0 0 0 87.09 0 - -
2018-02-16 87.27 88.91 86.16 87.09 253,020 28.09 1.23
Get more Data

Moog Stock History Chart

View MOG.A PE ratio, PS ratio stocks charts and compare with peers.
MOG.A Chart
Note: Compare Moog stock price history with the index and industry peers.

Moog Stock Price History: Past 5 years

Max Stock Price92.05Jan 26,2018
Min Stock Price39.11Feb 11,2016
Avg Stock Price67.25

Moog Historical PE ratio: Past 5 years

Max PE Ratio33.16May 21,2018
Min PE Ratio12.22Feb 11,2016
Avg PE Ratio20.68

Moog Historical PS ratio: Past 5 years

Max PS Ratio1.32Jan 26,2018
Min PS Ratio0.58Feb 11,2016
Avg PS Ratio1.04

MOG.A Industry Peers

Company Price Change (%)
Klx Inc (KLXI)72.150.48 (0.67%)
Moog (MOG.B)78.240 (0%)
General Dynamics (GD)189.380.95 (0.5%)
Ducommun (DCO)33.820.19 (0.56%)
Transdigm (TDG)342.241.48 (0.43%)
General Dynamics (GD)189.380.95 (0.5%)
Rockwell Collins (COL)134.470.25 (0.19%)

Moog share price history helps an investor analyze a company's history and do Moog stock analysis . Moog stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 224,872 typically implies breaking news or earnings release. The closing price was $76.97 and 224,872 shares of MOG.A were traded on Jun 22, 2018. Looking at Moog stock history data, the P/S ratio was at a low of 0.58 on Feb 11, 2016.