Moog Stock Price History, MOG.A Historical Prices

Add to My Stocks
$87.09 $0.1 (0.11%) MOG.A stock closing price Feb 16, 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
2018-02-16 87.27 88.91 86.16 87.09 253,020 28.09 1.23
2018-02-15 86.55 87.36 85.32 87.19 94,564 28.13 1.23
2018-02-14 82.86 85.9 82.86 85.59 199,096 27.61 1.21
2018-02-13 84.1 84.62 83.25 83.53 183,544 26.95 1.18
2018-02-12 83.53 85.34 82.17 84.82 183,418 27.36 1.2
2018-02-09 82.32 83.75 79.58 83 149,003 26.77 1.17
2018-02-08 82.66 84.17 81.06 81.28 163,536 26.22 1.15
2018-02-07 81.61 83.69 81.61 82.32 131,134 26.56 1.16
2018-02-06 79.9 83.62 79.66 81.89 154,020 26.42 1.16
2018-02-05 88.86 90.38 81.71 81.98 161,055 26.45 1.16
2018-02-02 89.52 90.38 89.24 89.54 149,921 28.88 1.26
2018-02-01 89.72 91.78 89.67 90.83 182,821 29.3 1.28
2018-01-31 90.38 90.79 89.88 90.06 178,418 29.05 1.27
2018-01-30 90.36 90.81 89.41 89.92 121,656 29.01 1.27
2018-01-29 93.16 93.93 90.74 90.98 230,176 29.35 1.28
2018-01-26 90.58 92.96 89.56 92.05 97,917 23.6 1.32
2018-01-25 90.09 90.34 88.61 90.14 120,454 23.11 1.29
2018-01-24 89.62 90.1 87.68 89.59 95,316 22.97 1.28
2018-01-23 89.33 89.97 88.53 89.44 68,507 22.93 1.28
2018-01-22 89.97 90.55 88.67 89.56 152,904 22.96 1.28
2018-01-19 87.99 91.01 87.99 91 124,629 23.33 1.3
2018-01-18 89.02 89.02 87.78 88.25 149,699 22.63 1.27
2018-01-17 87.81 89.58 87.69 89.33 72,541 22.91 1.28
2018-01-16 88.85 90.83 87.59 87.75 75,476 22.5 1.26
2018-01-10 89.37 89.68 88.62 89.3 111,032 22.9 1.28
2018-01-09 88.9 89.8 88.7 89.37 49,739 22.92 1.28
2018-01-08 87.71 89.28 87.18 89.13 52,552 22.85 1.28
2018-01-05 87.7 88.2 87.11 87.76 68,807 22.5 1.26
2018-01-04 87.88 88.54 87.15 87.67 95,219 22.48 1.26
2018-01-03 87.61 88.62 87.4 87.53 145,755 22.44 1.26
2018-01-02 87.33 88.24 86.91 87.87 184,398 22.53 1.26
2017-12-29 88.05 88.52 86.84 86.85 85,843 22.27 1.25
2017-12-28 87.66 88.18 87.45 87.75 45,132 22.5 1.26
2017-12-27 87.82 87.82 87.04 87.5 56,249 22.44 1.25
2017-12-26 87.91 88.87 87.35 87.62 103,806 22.47 1.26
2017-12-22 88.83 88.83 87.46 87.94 110,270 22.55 1.26
2017-12-21 88.19 89.1 87.53 88.78 44,687 22.76 1.27
2017-12-20 88.37 88.85 87.07 87.85 102,467 22.53 1.26
2017-12-19 85.58 88.63 83.66 87.66 140,616 22.48 1.26
2017-12-18 87.66 89.97 86.73 88.55 134,570 22.71 1.27
2017-12-15 86.54 88.87 86.07 88.21 407,098 22.62 1.26
2017-12-14 87.29 88.12 86.06 86.29 105,980 22.13 1.24
2017-12-13 86.11 87.37 85.79 87.16 78,083 22.35 1.25
2017-12-12 85.86 86.95 84.68 86.2 115,295 22.1 1.24
2017-12-11 86.5 86.5 85.32 85.5 151,775 21.92 1.23
2017-12-08 87.03 87.34 85.74 86.48 141,889 22.17 1.24
2017-12-07 85.28 87.12 84.73 86.73 188,935 22.24 1.24
2017-12-06 85.28 86.57 84.88 85.41 74,642 21.9 1.22
2017-12-05 85.21 85.99 84.17 85.55 169,204 21.94 1.23
2017-12-04 85.59 85.83 84.54 85.05 182,055 21.81 1.22
2017-12-01 84 84.8 82.18 84.54 146,240 21.68 1.21
2017-11-30 83.11 84.3 82.17 84.11 102,701 21.57 1.21
2017-11-29 83.14 83.81 82.38 82.78 54,917 21.23 1.19
2017-11-28 81.71 83.23 80.68 82.89 83,624 21.25 1.19
2017-11-27 80.84 81.9 80.25 81.31 148,825 20.85 1.17
2017-11-24 80.7 80.97 79.68 80.92 38,606 20.75 1.16
2017-11-23 0 0 0 80.29 0 - -
2017-11-22 81.6 81.65 80.04 80.29 63,263 20.59 1.15
2017-11-21 80.31 81.58 80.1 81.35 140,571 20.86 1.17
2017-11-20 79.59 80.12 79 79.84 167,209 20.47 1.14
2017-11-17 79.45 80.59 79.45 79.48 52,539 20.38 1.14
2017-11-16 79.36 80.63 78.36 79.95 87,915 20.5 1.15
2017-11-15 78.94 79.62 78.27 78.6 115,398 20.15 1.13
2017-11-14 79.51 80.51 79.12 79.5 91,637 20.39 1.14
2017-11-13 81.41 81.42 79.45 79.83 151,309 20.47 1.14
2017-11-10 83.05 84.69 81.66 82.08 102,627 21.05 1.18
2017-11-09 83.75 84.77 82.84 83.29 63,396 21.36 1.19
2017-11-08 85.4 85.4 83.09 84.51 114,468 21.67 1.21
2017-11-07 85.4 86 83.84 84.45 93,781 21.65 1.21
2017-11-06 86.53 86.63 85 85.39 89,183 21.9 1.22
2017-11-03 88.9 88.9 85.68 85.8 112,040 22.88 1.25
2017-11-02 87.09 89.38 86.43 88.9 159,623 23.71 1.29
2017-11-01 88.65 88.77 86.83 87.31 57,966 23.28 1.27
2017-10-31 87.29 88.18 87.18 87.76 88,730 23.4 1.28
2017-10-30 87.39 88 86.3 86.9 61,565 23.17 1.26
2017-10-27 88 88.45 86.69 87.99 55,083 23.46 1.28
2017-10-26 88.11 88.79 87.66 87.9 51,713 23.44 1.28
2017-10-25 87.7 88.03 86.88 87.54 65,973 23.34 1.27
2017-10-24 87.89 88.22 87.18 87.84 71,378 23.42 1.28
2017-10-23 88.83 89.22 87.48 87.75 52,620 23.4 1.28
2017-10-20 88.42 88.98 87.79 88.59 76,289 23.62 1.29
2017-10-19 88.01 88.01 86.86 87.49 60,859 23.33 1.27
2017-10-18 87.44 88.98 87.27 88.48 95,503 23.6 1.29
2017-10-17 88.23 88.23 86.82 87.06 77,608 23.22 1.27
2017-10-16 88.13 89.34 87.6 88.15 94,775 23.51 1.28
2017-10-13 88.81 89.26 87.65 87.88 151,062 23.44 1.28
2017-10-12 88.58 89.3 88.21 88.48 99,265 23.6 1.29
2017-10-11 89.1 89.1 87.67 88.9 102,327 23.71 1.29
2017-10-10 89.37 89.37 87.77 88.79 66,870 23.68 1.29
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 Price64.76

Moog Historical PE ratio: Past 5 years

Max PE Ratio29.35Jan 29,2018
Min PE Ratio12.22Feb 11,2016
Avg PE Ratio19.65

Moog Historical PS ratio: Past 5 years

Max PS Ratio1.32Jan 26,2018
Min PS Ratio0.58Feb 11,2016
Avg PS Ratio1.02

MOG.A Industry Peers

Company Price Change (%)
Klx Inc (KLXI)68.540.97 (1.44%)
Moog (MOG.B)88.254.51 (5.39%)
General Dynamics (GD)224.191.21 (0.54%)
Ducommun (DCO)28.460.05 (0.18%)
Transdigm (TDG)298.350.09 (0.03%)
General Dynamics (GD)224.191.21 (0.54%)
Rockwell Collins (COL)135.920.22 (0.16%)

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 253,020 typically implies breaking news or earnings release. The closing price was $87.09 and 253,020 shares of MOG.A were traded on Feb 16, 2018. Looking at Moog stock history data, the P/S ratio was at a low of 0.58 on Feb 11, 2016.