Moog Stock Price History, MOG.B Historical Prices

Add to My Stocks
$78.19 $0 (0%) MOG.B stock closing price Jul 17, 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 reached a high of $91.71 on Jan 26, 2018, and a low of $39.16 on Feb 11, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-12 78 78 78 78 387 29.89 1.08
2018-07-06 78.02 78.02 78.02 78.02 103 29.89 1.08
2018-07-05 0 0 0 77.68 1 - -
2018-07-03 0 0 0 77.68 0 - -
2018-07-02 0 0 0 77.68 2 - -
2018-06-29 0 0 0 77.68 4 - -
2018-06-28 0 0 0 77.68 16 - -
2018-06-27 0 0 0 77.68 14 - -
2018-06-26 77.68 77.68 77.68 77.68 100 29.76 1.07
2018-06-25 0 0 0 78.24 20 - -
2018-06-22 0 0 0 78.24 1 - -
2018-06-21 78.24 78.24 78.24 78.24 111 29.98 1.08
2018-06-20 0 0 0 80.08 0 - -
2018-06-19 80.08 80.08 80.08 80.08 350 30.68 1.11
2018-06-18 0 0 0 83.73 51 - -
2018-06-15 0 0 0 83.73 1 - -
2018-06-14 0 0 0 83.73 50 - -
2018-06-13 0 0 0 83.73 0 - -
2018-06-12 0 0 0 83.73 5 - -
2018-06-11 0 0 0 83.73 2 - -
2018-06-08 83.73 83.73 83.73 83.73 204 32.08 1.16
2018-06-07 0 0 0 82.12 1 - -
2018-06-06 0 0 0 82.12 5 - -
2018-06-05 0 0 0 82.12 1 - -
2018-06-04 82.12 82.12 82.12 82.12 241 31.46 1.13
2018-06-01 83.23 83.23 83.23 83.23 105 31.89 1.15
2018-05-31 0 0 0 85.84 9 - -
2018-05-30 0 0 0 85.84 37 - -
2018-05-29 0 0 0 85.84 1 - -
2018-05-28 0 0 0 85.84 0 - -
2018-05-25 0 0 0 85.84 8 - -
2018-05-24 0 0 0 85.84 7 - -
2018-05-23 0 0 0 85.84 1 - -
2018-05-22 0 0 0 85.84 0 - -
2018-05-21 85.84 85.84 85.84 85.84 125 32.89 1.18
2018-05-18 0 0 0 82.75 2 - -
2018-05-17 0 0 0 82.75 7 - -
2018-05-16 0 0 0 82.75 2 - -
2018-05-15 0 0 0 82.75 11 - -
2018-05-11 0 0 0 83 19 - -
2018-05-10 0 0 0 83 1 - -
2018-05-09 0 0 0 83 3 - -
2018-05-08 0 0 0 83 2 - -
2018-05-07 83 83 83 83 107 31.8 1.15
2018-05-04 0 0 0 81.51 94 - -
2018-05-03 0 0 0 81.51 13 - -
2018-05-02 0 0 0 81.51 2 - -
2018-05-01 81.46 81.51 80.47 81.51 462 31.23 1.12
2018-04-30 0 0 0 82.58 2 - -
2018-04-27 0 0 0 82.58 2 - -
2018-04-26 82.58 82.58 82.58 82.58 133 26.64 1.17
2018-04-25 82.51 82.51 82 82 1,079 26.45 1.16
2018-04-24 0 0 0 84.41 0 - -
2018-04-23 0 0 0 84.41 0 - -
2018-04-20 0 0 0 84.41 1 - -
2018-04-19 0 0 0 84.41 2 - -
2018-04-18 0 0 0 84.41 7 - -
2018-04-17 0 0 0 84.41 13 - -
2018-04-16 78 84.41 78 84.41 664 27.23 1.19
2018-04-13 0 0 0 83.06 5 - -
2018-04-12 0 0 0 83.06 2 - -
2018-04-11 0 0 0 83.06 52 - -
2018-04-10 0 0 0 83.06 2 - -
2018-04-09 0 0 0 83.06 3 - -
2018-04-06 83.06 83.06 83.06 83.06 151 26.79 1.17
2018-04-05 83.06 83.06 83.06 83.06 151 26.79 1.17
2018-04-04 81.83 81.83 81.47 81.47 305 26.28 1.15
2018-04-03 0 0 0 80.52 16 - -
2018-04-02 0 0 0 80.52 2 - -
2018-03-30 0 0 0 80.52 0 - -
2018-03-29 0 0 0 80.52 0 - -
2018-03-28 80.52 80.52 80.52 80.52 212 25.97 1.14
2018-03-27 0 0 0 85.77 2 - -
2018-03-26 0 0 0 85.77 2 - -
2018-03-23 0 0 0 85.77 40 - -
2018-03-22 0 0 0 85.77 0 - -
2018-03-21 0 0 0 85.77 0 - -
2018-03-20 0 0 0 85.77 2 - -
2018-03-19 85.22 85.77 85.22 85.77 307 27.67 1.21
2018-03-16 0 0 0 85.24 1 - -
2018-03-15 85.24 85.24 85.24 85.24 104 27.5 1.2
2018-03-14 0 0 0 87.93 0 - -
2018-03-13 0 0 0 87.93 25 - -
2018-03-12 0 0 0 87.93 36 - -
2018-03-09 85.61 88.27 85.61 87.93 3,516 28.37 1.24
2018-03-08 84.39 84.39 84.39 84.39 140 27.22 1.19
2018-03-07 0 0 0 81.61 1 - -
2018-03-06 0 0 0 81.61 0 - -
2018-03-05 81.57 81.62 81.57 81.61 846 26.33 1.15
Get more Data

Moog Stock History Chart

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

Moog Stock Price History: Past 5 years

Max Stock Price91.71Jan 26,2018
Min Stock Price39.16Feb 11,2016
Avg Stock Price67.49

Moog Historical PE ratio: Past 5 years

Max PE Ratio32.89May 21,2018
Min PE Ratio12.24Feb 11,2016
Avg PE Ratio20.78

Moog Historical PS ratio: Past 5 years

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

MOG.B Industry Peers

Company Price Change (%)
Klx Inc (KLXI)72.540.21 (0.29%)
Moog (MOG.A)78.760.46 (0.59%)
General Dynamics (GD)192.320.82 (0.43%)
Ducommun (DCO)34.790.06 (0.17%)
Transdigm (TDG)362.881.85 (0.51%)
General Dynamics (GD)192.320.82 (0.43%)
Rockwell Collins (COL)137.320.51 (0.37%)

We provide Moog share price history along with PE ratio and PS ratio for doing Moog fundamental analysis. The price and volume changes on a daily basis is provided in the Moog stock price history. An abnormally high daily 0 typically implies breaking news or earnings release. MOG.B stock saw an opening price of $0, and a closing price of $78.19 on Jul 17, 2018. Looking at Moog stock history data, the P/S ratio was at a low of 0.58 on Feb 11, 2016.