Moog Stock Price History, MOG.B Historical Prices

Add to My Stocks
$84.23 $1.73 (2.01%) MOG.B stock closing price Feb 23, 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
2018-02-23 84.23 84.23 84.23 84.23 295 27.17 1.19
2018-02-21 87.3 87.3 85.92 85.96 1,502 27.73 1.21
2018-02-16 88.25 88.25 88.25 88.25 115 28.47 1.25
2018-02-13 83.74 83.74 83.74 83.74 269 27.01 1.18
2018-02-12 84.08 85.64 84.08 85.64 572 27.63 1.21
2018-02-09 83 83 79.95 81.77 1,364 26.38 1.15
2018-02-07 82.44 82.44 82.44 82.44 164 26.59 1.16
2018-02-06 80.51 82.01 80.35 81.97 832 26.44 1.16
2018-02-05 85.18 85.78 85.18 85.78 390 27.67 1.21
2018-02-01 90.56 90.56 90.56 90.56 106 29.21 1.28
2018-01-31 90.95 90.95 90.95 90.95 124 29.34 1.28
2018-01-29 90.65 90.65 90.65 90.65 188 29.24 1.28
2018-01-26 91 91.71 91 91.71 310 23.52 1.32
2018-01-24 88.74 88.74 88.63 88.63 534 22.73 1.27
2018-01-22 90.39 90.39 90.39 90.39 362 23.18 1.3
2018-01-17 88.84 89.15 88.84 89.15 586 22.86 1.28
2018-01-16 88.66 88.66 88.66 88.66 185 22.73 1.27
2018-01-08 88 88 88 88 715 22.56 1.26
2018-01-05 87.37 88.05 87.36 88.05 408 22.58 1.26
2018-01-03 87.75 87.75 87.75 87.75 437 22.5 1.26
2018-01-02 89.18 89.18 87.23 87.23 270 22.37 1.25
2017-12-28 87.56 88.74 87.56 88.74 483 22.75 1.27
2017-12-26 88.6 88.6 87.99 87.99 366 22.56 1.26
2017-12-19 87.15 88.97 87.15 88.72 923 22.75 1.27
2017-12-15 88.09 88.09 88.09 88.09 101 22.59 1.26
2017-12-08 86.39 86.39 86.39 86.39 106 22.15 1.24
2017-12-07 83.56 83.93 83.56 83.93 228 21.52 1.2
2017-12-06 85.32 86.45 85.32 86.45 808 22.17 1.24
2017-12-04 85.04 85.29 85.04 85.29 444 21.87 1.22
2017-12-01 0 0 0 82.78 1 - -
2017-11-30 0 0 0 82.78 1 - -
2017-11-29 83.04 83.3 82.52 82.78 609 21.23 1.19
2017-11-28 81.95 81.95 81.95 81.95 446 21.01 1.18
2017-11-27 0 0 0 80.08 1 - -
2017-11-24 80.08 80.08 80.08 80.08 100 20.53 1.15
2017-11-23 0 0 0 79.93 0 - -
2017-11-22 0 0 0 79.93 5 - -
2017-11-21 0 0 0 79.93 2 - -
2017-11-20 79.36 79.93 79.36 79.93 1,442 20.5 1.15
2017-11-17 0 0 0 80.43 910 - -
2017-11-16 80.52 80.52 80.43 80.43 247 20.62 1.15
2017-11-15 78.89 79.12 78.89 79.12 213 20.29 1.13
2017-11-14 79.9 79.99 79.89 79.99 500 20.51 1.15
2017-11-13 0 0 0 82.31 2 - -
2017-11-10 81.84 82.31 81.84 82.31 464 21.11 1.18
2017-11-09 0 0 0 83.87 20 - -
2017-11-08 83.61 84.42 83.61 83.87 505 21.51 1.2
2017-11-07 0 0 0 87.25 7 - -
2017-11-06 0 0 0 87.25 9 - -
2017-11-03 87.25 87.25 87.25 87.25 120 23.27 1.27
2017-11-02 0 0 0 87.95 2 - -
2017-11-01 0 0 0 87.95 7 - -
2017-10-31 87.31 87.95 87.31 87.95 226 23.45 1.28
2017-10-30 0 0 0 87.72 25 - -
2017-10-27 0 0 0 87.72 18 - -
2017-10-26 0 0 0 87.72 7 - -
2017-10-25 87.72 87.72 87.72 87.72 382 23.39 1.27
2017-10-24 0 0 0 88.74 2 - -
2017-10-23 0 0 0 88.74 2 - -
2017-10-20 88.74 88.74 88.74 88.74 244 23.66 1.29
2017-10-19 0 0 0 87.65 26 - -
2017-10-18 0 0 0 87.65 82 - -
2017-10-17 87.65 87.65 87.65 87.65 278 23.37 1.27
2017-10-16 88.71 88.71 88.7 88.7 749 23.65 1.29
2017-10-13 0 0 0 88.22 16 - -
2017-10-12 0 0 0 88.22 6 - -
2017-10-11 88.22 88.22 88.22 88.22 214 23.53 1.28
2017-10-10 0 0 0 87 12 - -
2017-10-09 0 0 0 87 13 - -
2017-10-06 0 0 0 87 132 - -
2017-10-05 87 87 87 87 188 23.2 1.26
2017-10-04 87.47 87.47 87.47 87.47 169 23.33 1.27
2017-10-03 87.28 87.28 87.28 87.28 107 23.28 1.27
2017-10-02 0 0 0 83.16 7 - -
2017-09-29 0 0 0 83.16 33 - -
2017-09-28 0 0 0 83.16 86 - -
2017-09-27 0 0 0 83.16 21 - -
2017-09-26 0 0 0 83.16 16 - -
2017-09-25 0 0 0 83.16 41 - -
2017-09-22 83.16 83.16 83.16 83.16 103 22.18 1.21
2017-09-21 0 0 0 79.5 5 - -
2017-09-20 79.23 79.5 79.23 79.5 761 21.2 1.16
2017-09-19 77.97 78.06 77.97 78.06 493 20.82 1.13
2017-09-18 0 0 0 76.5 15 - -
2017-09-15 0 0 0 76.5 8 - -
2017-09-14 0 0 0 76.5 18 - -
2017-09-13 76.5 76.5 76.5 76.5 208 20.4 1.11
2017-09-12 0 0 0 76.1 5 - -
2017-09-11 75.95 76.1 75.95 76.1 489 20.29 1.11
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 Price64.88

Moog Historical PE ratio: Past 5 years

Max PE Ratio29.34Jan 31,2018
Min PE Ratio12.24Feb 11,2016
Avg PE Ratio19.89

Moog Historical PS ratio: Past 5 years

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

MOG.B Industry Peers

Company Price Change (%)
Cobham Plc (CBHMY)3.520 (0%)
Klx Inc (KLXI)69.131.03 (1.51%)
General Dynamics (GD)2210.86 (0.39%)
Ducommun (DCO)28.270.2 (0.7%)
Transdigm (TDG)297.784.79 (1.63%)
General Dynamics (GD)2210.86 (0.39%)
Rockwell Collins (COL)137.130.4 (0.29%)

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 295 typically implies breaking news or earnings release. MOG.B stock saw an opening price of $84.23, and a closing price of $84.23 on Feb 23, 2018. Looking at Moog stock history data, the P/S ratio was at a low of 0.58 on Feb 11, 2016.