MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MOG.B — MOOG INC CL B
NYSEMOOG INC CL B
$373.21
-11.29(-2.94%)
- O
- 373.21
- H
- 373.21
- L
- 373.21
- V
- 200.2
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$373.21
Period Return+109.9%
Period High$450.00
Period Low$152.20
Avg Daily Volume222
Total Trading Days365
MOG.B — Historical OHLCV Price & Volume Table
Mar 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $373.21 | $373.21 | $373.21 | $373.21 | $-11.29 | -2.94% | 200 | $376.14 | $373.21 $373.21 |
| Oct 5, 2026 | $395.00 | $395.00 | $384.50 | $384.50 | $-9.96 | -2.52% | 488 | $392.02 | $384.50 $395.00 |
| Oct 2, 2026 | $396.64 | $396.64 | $394.46 | $394.46 | +$2.21 | +0.56% | 1,384 | $394.62 | $394.46 $396.64 |
| Oct 1, 2026 | $392.35 | $392.35 | $391.35 | $392.25 | +$4.25 | +1.10% | 1,702 | $391.81 | $391.35 $392.35 |
| Sep 30, 2026 | $388.00 | $388.00 | $388.00 | $388.00 | $-9.40 | -2.37% | 180 | $387.99 | $388.00 $388.00 |
| Sep 28, 2026 | $397.40 | $397.40 | $397.40 | $397.40 | +$4.68 | +1.19% | 243 | $397.19 | $397.40 $397.40 |
| Sep 24, 2026 | $392.72 | $392.72 | $392.72 | $392.72 | +$10.73 | +2.81% | 332 | $385.10 | $392.72 $392.72 |
| Sep 23, 2026 | $381.88 | $381.99 | $381.88 | $381.99 | +$5.18 | +1.37% | 226 | $379.66 | $381.88 $381.99 |
| Sep 21, 2026 | $376.81 | $376.81 | $376.81 | $376.81 | +$14.81 | +4.09% | 253 | $374.45 | $376.81 $376.81 |
| Sep 17, 2026 | $362.00 | $362.00 | $362.00 | $362.00 | $-3.45 | -0.94% | 147 | $360.78 | $362.00 $362.00 |
| Sep 15, 2026 | $365.45 | $365.45 | $365.45 | $365.45 | $-0.50 | -0.14% | 139 | $363.86 | $365.45 $365.45 |
| Sep 11, 2026 | $365.95 | $365.95 | $365.95 | $365.95 | $-4.16 | -1.12% | 215 | $369.52 | $365.95 $365.95 |
| Sep 9, 2026 | $370.11 | $370.11 | $370.11 | $370.11 | $-8.34 | -2.20% | 226 | $374.22 | $370.11 $370.11 |
| Sep 8, 2026 | $375.00 | $378.45 | $375.00 | $378.45 | +$3.96 | +1.06% | 974 | $376.62 | $375.00 $378.45 |
| Sep 4, 2026 | $374.49 | $374.49 | $374.49 | $374.49 | +$6.46 | +1.75% | 162 | $375.76 | $374.49 $374.49 |
| Sep 3, 2026 | $368.03 | $368.03 | $368.03 | $368.03 | $-5.46 | -1.46% | 246 | $371.00 | $368.03 $368.03 |
| Sep 2, 2026 | $373.92 | $373.92 | $366.27 | $373.49 | +$0.09 | +0.02% | 389 | $372.45 | $366.27 $373.92 |
| Sep 1, 2026 | $373.40 | $373.40 | $373.40 | $373.40 | $-1.60 | -0.43% | 288 | $375.41 | $373.40 $373.40 |
| Aug 31, 2026 | $375.00 | $375.00 | $375.00 | $375.00 | $-10.00 | -2.60% | 185 | $376.05 | $375.00 $375.00 |
| Aug 26, 2026 | $385.00 | $385.00 | $385.00 | $385.00 | $-0.71 | -0.18% | 111 | $383.91 | $385.00 $385.00 |
| Aug 25, 2026 | $385.71 | $385.71 | $385.71 | $385.71 | $-1.91 | -0.49% | 281 | $384.05 | $385.71 $385.71 |
| Aug 24, 2026 | $387.62 | $387.62 | $387.62 | $387.62 | $-9.48 | -2.39% | 187 | $389.30 | $387.62 $387.62 |
| Aug 21, 2026 | $383.89 | $397.10 | $383.89 | $397.10 | +$12.76 | +3.32% | 469 | $389.15 | $383.89 $397.10 |
| Aug 20, 2026 | $384.34 | $384.34 | $384.34 | $384.34 | $-33.37 | -7.99% | 201 | $391.55 | $384.34 $384.34 |
| Aug 19, 2026 | $428.07 | $428.07 | $408.80 | $417.70 | $-28.25 | -6.33% | 755 | $417.58 | $408.80 $428.07 |
| Aug 18, 2026 | $445.95 | $445.95 | $445.95 | $445.95 | $-4.05 | -0.90% | 293 | $444.23 | $445.95 $445.95 |
| Aug 17, 2026 | $450.00 | $450.00 | $450.00 | $450.00 | +$38.15 | +9.26% | 274 | $447.62 | $450.00 $450.00 |
| Aug 7, 2026 | $411.85 | $411.85 | $411.85 | $411.85 | $-0.74 | -0.18% | 51 | $411.37 | $411.85 $411.85 |
| Aug 6, 2026 | $412.59 | $412.59 | $412.59 | $412.59 | +$19.65 | +5.00% | 103 | $417.30 | $412.59 $412.59 |
| Aug 4, 2026 | $392.94 | $392.94 | $392.94 | $392.94 | $-4.02 | -1.01% | 132 | $402.71 | $392.94 $392.94 |