Want to see MOG.B full AI Analyst Report?
Moog Inc. Class B (MOG.B) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 349.95 | 349.95 | 349.95 | 349.95 | 349.95 | -0.06% | 328 | 1.60 |
| Oct 29, 2026 | 350.17 | 350.17 | 350.17 | 350.17 | 350.17 | +0.00% | 187 | 0.91 |
| Oct 28, 2026 | 350.17 | 350.17 | 350.17 | 350.17 | 350.17 | -2.85% | 145 | 0.71 |
| Oct 27, 2026 | 360.45 | 366.00 | 354.90 | 360.45 | 360.45 | +1.66% | 0 | 0.00 |
| Oct 26, 2026 | 327.76 | 354.57 | 327.76 | 354.57 | 354.57 | +0.51% | 240 | 1.20 |
| Oct 23, 2026 | 352.78 | 366.00 | 339.55 | 352.78 | 352.78 | +5.26% | 0 | 0.00 |
| Oct 22, 2026 | 355.00 | 355.00 | 335.16 | 335.16 | 335.16 | -8.43% | 501 | 2.56 |
| Oct 21, 2026 | 366.03 | 366.03 | 366.03 | 366.03 | 366.03 | -0.43% | 113 | 0.58 |
| Oct 20, 2026 | 367.61 | 370.75 | 364.47 | 367.61 | 367.61 | -1.25% | 0 | 0.00 |
| Oct 19, 2026 | 372.28 | 376.00 | 368.55 | 372.28 | 372.28 | +0.42% | 0 | 0.00 |
| Oct 16, 2026 | 370.73 | 374.03 | 367.42 | 370.73 | 370.73 | +3.92% | 0 | 0.00 |
| Oct 15, 2026 | 356.74 | 356.74 | 356.74 | 356.74 | 356.74 | -4.02% | 243 | 1.25 |
| Oct 14, 2026 | 371.67 | 374.39 | 368.95 | 371.67 | 371.67 | -0.93% | 0 | 0.00 |
| Oct 13, 2026 | 375.18 | 377.81 | 372.54 | 375.18 | 375.18 | +0.35% | 0 | 0.00 |
| Oct 12, 2026 | 373.88 | 375.99 | 371.76 | 373.88 | 373.88 | +1.50% | 0 | 0.00 |
| Oct 09, 2026 | 367.74 | 368.34 | 367.55 | 368.34 | 368.34 | +0.60% | 376 | 1.91 |
| Oct 08, 2026 | 366.16 | 369.40 | 362.91 | 366.16 | 366.16 | +1.18% | 0 | 0.00 |
| Oct 07, 2026 | 361.90 | 361.90 | 361.90 | 361.90 | 361.90 | -3.03% | 193 | 0.94 |
| Oct 06, 2026 | 373.21 | 373.21 | 373.21 | 373.21 | 373.21 | -2.94% | 205 | 1.01 |
| Oct 05, 2026 | 395.00 | 395.00 | 384.50 | 384.50 | 384.50 | -2.52% | 488 | 2.41 |
| Oct 02, 2026 | 396.64 | 396.64 | 394.46 | 394.46 | 394.46 | +0.56% | 1,383 | 7.66 |
| Oct 01, 2026 | 392.35 | 392.35 | 391.35 | 392.25 | 392.25 | +1.10% | 1,702 | 10.64 |
| Sep 30, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | -0.69% | 179 | 1.14 |
| Sep 29, 2026 | 390.69 | 395.01 | 386.36 | 390.69 | 390.69 | -1.69% | 0 | 0.00 |
| Sep 28, 2026 | 397.40 | 397.40 | 397.40 | 397.40 | 397.40 | -1.76% | 243 | 1.51 |
| Sep 25, 2026 | 404.53 | 417.90 | 391.15 | 404.53 | 404.53 | +3.01% | 0 | 0.00 |
| Sep 24, 2026 | 392.72 | 392.72 | 392.72 | 392.72 | 392.72 | +2.81% | 331 | 2.08 |
| Sep 23, 2026 | 381.88 | 381.99 | 381.88 | 381.99 | 381.99 | +1.06% | 226 | 1.40 |
| Sep 22, 2026 | 377.98 | 389.64 | 366.31 | 377.98 | 377.98 | +0.31% | 0 | 0.00 |
| Sep 21, 2026 | 376.81 | 376.81 | 376.81 | 376.81 | 376.81 | +0.88% | 252 | 1.48 |
| Sep 18, 2026 | 373.51 | 384.17 | 362.84 | 373.51 | 373.51 | +3.18% | 0 | 0.00 |
| Sep 17, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | -0.89% | 146 | 0.83 |
| Sep 16, 2026 | 365.25 | 368.03 | 362.47 | 365.25 | 365.25 | -0.05% | 0 | 0.00 |
| Sep 15, 2026 | 365.45 | 365.45 | 365.45 | 365.45 | 365.45 | -3.64% | 140 | 0.60 |
| Sep 14, 2026 | 379.26 | 391.09 | 367.43 | 379.26 | 379.26 | +3.64% | 0 | 0.00 |
| Sep 11, 2026 | 365.95 | 365.95 | 365.95 | 365.95 | 365.95 | -3.91% | 214 | 0.88 |
| Sep 10, 2026 | 380.86 | 396.94 | 364.78 | 380.86 | 380.86 | +2.90% | 0 | 0.00 |
| Sep 09, 2026 | 370.11 | 370.11 | 370.11 | 370.11 | 370.11 | -2.20% | 225 | 0.93 |
| Sep 08, 2026 | 375.00 | 378.45 | 375.00 | 378.45 | 378.45 | +1.06% | 974 | 4.14 |
| Sep 07, 2026 | 374.49 | 374.49 | 374.49 | 374.49 | 374.49 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 374.49 | 374.49 | 374.49 | 374.49 | 374.49 | +1.75% | 161 | 0.64 |
| Sep 03, 2026 | 368.03 | 368.03 | 368.03 | 368.03 | 368.03 | -1.46% | 246 | 0.99 |
| Sep 02, 2026 | 373.92 | 373.92 | 366.27 | 373.49 | 373.49 | +0.02% | 390 | 1.58 |
| Sep 01, 2026 | 373.40 | 373.40 | 373.40 | 373.40 | 373.40 | -0.43% | 288 | 1.17 |
| Aug 31, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -0.67% | 185 | 0.76 |
| Aug 28, 2026 | 377.52 | 385.00 | 370.04 | 377.52 | 377.52 | -1.15% | 0 | 0.00 |
| Aug 27, 2026 | 381.93 | 387.00 | 376.86 | 381.93 | 381.93 | -0.80% | 0 | 0.00 |
| Aug 26, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | -0.18% | 110 | 0.42 |
| Aug 25, 2026 | 385.71 | 385.71 | 385.71 | 385.71 | 385.71 | -0.49% | 281 | 1.07 |
| Aug 24, 2026 | 387.62 | 387.62 | 387.62 | 387.62 | 387.62 | -2.39% | 186 | 0.71 |
