Moog Inc Cl A (MOG-A)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	158.67	158.67	150.00	153.39	161,845	153.39
4/03/2025	167.07	170.00	161.77	161.98	130,007	161.98
4/02/2025	172.92	177.32	172.92	175.79	143,247	175.79
4/01/2025	170.28	177.13	170.28	175.54	141,290	175.54
3/31/2025	169.96	173.45	166.51	173.35	211,558	173.35
3/28/2025	173.93	174.81	169.11	171.75	167,498	171.75
3/27/2025	177.93	178.40	173.97	175.00	147,468	175.00
3/26/2025	182.24	182.24	176.52	178.19	126,373	178.19
3/25/2025	181.90	181.90	179.46	181.31	128,436	181.31
3/24/2025	178.25	181.20	177.91	181.14	160,371	181.14
3/21/2025	173.53	175.47	171.16	175.17	833,438	175.17
3/20/2025	173.93	176.65	173.56	175.17	131,689	175.17
3/19/2025	177.05	178.01	174.31	176.68	193,172	176.68
3/18/2025	174.56	175.66	172.90	175.54	143,967	175.54
3/17/2025	175.72	176.94	174.55	176.39	158,613	176.39
3/14/2025	174.51	177.28	172.81	176.94	108,190	176.94
3/13/2025	172.52	174.64	170.03	172.00	146,504	172.00
3/12/2025	174.81	174.91	171.30	173.26	169,497	173.26
3/11/2025	170.84	175.00	168.55	173.06	206,397	173.06
3/10/2025	166.03	171.90	166.03	170.43	235,691	170.43
3/07/2025	165.02	170.21	163.71	170.00	211,877	170.00
3/06/2025	162.76	167.82	162.05	166.29	204,310	166.29
3/05/2025	162.85	166.35	162.36	165.80	154,885	165.80
3/04/2025	164.46	165.35	160.35	162.33	186,896	162.33
3/03/2025	172.14	172.32	165.65	166.76	189,956	166.76
2/28/2025	167.92	170.83	166.17	170.49	168,261	170.49
2/27/2025	170.51	170.51	166.80	167.59	160,755	167.59
2/26/2025	168.51	170.06	166.51	169.67	154,614	169.67
2/25/2025	169.76	170.62	166.79	168.16	217,445	168.16
2/24/2025	172.79	172.79	167.09	167.75	163,900	167.75
2/21/2025	181.46	181.46	171.73	172.14	148,380	172.14
2/20/2025	182.11	182.18	177.52	179.70	184,077	179.70
2/19/2025	180.34	183.90	176.83	183.48	160,949	183.48
2/18/2025	182.25	184.09	180.80	182.86	173,183	182.86
2/14/2025	189.45	189.45	180.95	181.69	247,718	181.69
2/13/2025	190.58	190.58	187.12	188.65	196,944	188.65
2/12/2025	187.06	189.50	187.06	188.01	154,968	188.01
2/11/2025	188.63	191.74	188.16	191.74	100,841	191.74
2/10/2025	190.52	191.21	188.98	190.00	131,100	190.00
2/07/2025	192.86	193.01	186.53	189.68	287,665	189.68
2/06/2025	195.28	195.34	191.27	193.35	195,077	193.06
2/05/2025	185.36	193.65	184.22	193.33	221,734	193.04
2/04/2025	182.01	185.02	180.65	184.82	192,610	184.54
2/03/2025	178.16	183.21	178.00	181.10	222,708	180.83
1/31/2025	188.22	188.22	180.45	181.66	227,993	181.39
1/30/2025	185.41	189.60	185.15	187.57	200,936	187.29
1/29/2025	181.30	186.59	180.97	185.49	253,273	185.21
1/28/2025	178.69	181.22	175.73	181.22	291,710	180.95
1/27/2025	191.45	193.99	175.20	177.03	452,496	176.76
1/24/2025	202.00	202.00	185.68	194.71	379,369	194.42
1/23/2025	210.75	212.00	209.15	209.87	148,301	209.56
1/22/2025	211.65	212.43	209.03	210.75	123,498	210.43
1/21/2025	210.01	214.87	210.01	212.07	102,218	211.75
1/17/2025	207.88	209.02	206.25	208.57	110,721	208.26
1/16/2025	206.64	207.67	205.24	206.13	94,661	205.82
1/15/2025	208.75	209.29	205.39	205.71	87,293	205.40
1/14/2025	203.18	204.95	200.81	204.79	191,054	204.48
1/13/2025	196.50	201.14	196.50	200.91	107,515	200.61
1/10/2025	200.00	200.82	198.60	199.63	156,065	199.33
1/08/2025	199.60	203.19	196.46	202.77	96,703	202.47
1/07/2025	200.61	200.61	197.27	200.33	130,160	200.03
1/06/2025	201.76	202.72	199.75	200.26	124,528	199.96