Moog Inc Cl A (MOG-A)

Historical Prices For Moog Inc Cl A (MOG-A)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	193.53	196.78	191.96	196.05	83,203	196.05
8/29/2025	198.88	199.46	194.85	195.85	81,368	195.85
8/28/2025	199.29	199.29	196.31	198.64	119,128	198.64
8/27/2025	199.44	201.00	198.15	198.15	163,945	198.15
8/26/2025	197.51	200.06	197.51	199.11	215,893	199.11
8/25/2025	198.14	199.46	195.11	197.22	136,640	197.22
8/22/2025	194.22	199.94	193.21	197.56	132,350	197.56
8/21/2025	190.39	193.96	190.39	192.69	100,466	192.69
8/20/2025	191.67	192.35	190.10	191.20	154,029	191.20
8/19/2025	191.79	192.92	189.93	191.26	96,096	191.26
8/18/2025	190.87	192.76	190.25	192.14	102,151	192.14
8/15/2025	191.09	191.66	187.80	190.45	165,394	190.45
8/14/2025	193.17	194.41	190.33	190.83	98,433	190.83
8/13/2025	195.25	195.25	192.10	194.58	156,815	194.58
8/12/2025	189.13	195.15	188.01	194.29	174,375	194.29
8/11/2025	189.28	190.44	187.66	187.66	121,284	187.66
8/08/2025	190.91	194.09	189.33	189.51	128,221	189.51
8/07/2025	197.00	197.03	188.88	190.68	142,086	190.39
8/06/2025	193.52	194.30	190.80	194.01	172,032	193.72
8/05/2025	196.09	198.14	191.59	193.66	134,614	193.37
8/04/2025	192.74	196.85	192.74	196.09	156,078	195.79
8/01/2025	189.74	191.44	185.62	191.31	156,115	191.02
7/31/2025	197.10	198.87	192.54	193.58	182,119	193.29
7/30/2025	196.31	199.28	194.40	198.68	311,621	198.38
7/29/2025	187.00	196.98	186.01	195.43	321,962	195.13
7/28/2025	184.01	189.93	179.42	187.52	820,693	187.24
7/25/2025	191.12	191.29	176.28	182.56	391,732	182.28
7/24/2025	188.70	190.48	185.17	185.85	169,310	185.57
7/23/2025	190.36	191.59	188.02	189.61	213,694	189.32
7/22/2025	190.24	191.63	186.41	188.15	210,852	187.86
7/21/2025	192.20	193.01	190.62	190.70	185,054	190.41
7/18/2025	193.26	194.95	190.76	192.01	219,538	191.72
7/17/2025	189.21	194.56	189.21	192.91	287,877	192.62
7/16/2025	184.11	188.31	184.11	186.93	283,259	186.65
7/15/2025	189.04	189.23	183.48	183.71	321,926	183.43
7/14/2025	184.80	189.00	183.73	188.94	195,121	188.65
7/11/2025	185.04	185.81	181.95	185.06	140,854	184.78
7/10/2025	182.39	185.66	182.39	183.40	211,845	183.12
7/09/2025	181.94	183.82	180.86	182.62	151,040	182.34
7/08/2025	181.49	184.00	181.16	181.16	153,414	180.88
7/07/2025	184.09	186.20	181.49	181.49	135,081	181.21
7/03/2025	183.76	185.16	183.73	185.16	92,277	184.88
7/02/2025	182.33	183.59	180.66	182.33	259,732	182.05
7/01/2025	179.72	184.70	179.72	182.52	163,629	182.24
6/30/2025	182.70	184.17	180.58	180.97	171,975	180.69
6/27/2025	183.49	184.08	180.47	180.97	410,105	180.69
6/26/2025	178.83	184.25	178.79	183.77	219,488	183.49
6/25/2025	177.92	179.31	177.35	177.35	210,841	177.08
6/24/2025	178.57	179.11	176.34	177.97	141,051	177.70
6/23/2025	175.04	178.47	174.83	177.80	199,514	177.53
6/20/2025	175.71	176.41	173.03	174.39	471,067	174.13
6/18/2025	175.00	179.03	173.04	174.00	322,674	173.74
6/17/2025	173.24	175.90	171.11	175.59	415,482	175.32
6/16/2025	184.00	184.00	172.04	174.34	307,855	174.07
6/13/2025	179.65	183.68	178.16	181.52	301,648	181.24
6/12/2025	177.14	181.04	175.01	180.50	226,647	180.22
6/11/2025	181.03	181.17	178.15	178.57	226,655	178.30
6/10/2025	186.14	186.69	180.19	181.03	242,410	180.75
6/09/2025	185.99	187.28	184.89	185.10	264,981	184.82
6/06/2025	188.95	188.95	184.68	185.69	107,667	185.41
6/05/2025	184.35	187.39	182.48	185.17	100,488	184.89
6/04/2025	184.71	185.73	183.65	184.04	106,459	183.76
6/03/2025	182.56	184.86	182.56	183.79	105,131	183.51