Moog Inc. (MOG.A) stock
MOG.ANYSEMisc Industrial & Commercial Machinery & EquipmentFiscal year ends October 3Also trades as MOG.B
Financials through Q3 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Jul 31, 2026Score 17/3017% above fair value
$362.81+15.33 (+4.41%)
Close on Oct 29, 2026Market cap $11.45BP/E 30.7Yield 0.32%
Price history
Moog share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$362.81
+4.41% on the day
52-week range
$192.33 – $448.85
-19.2% from the high
Change over 52 weeks
+72.6%
From $210.26 on Oct 29, 2025
Average volume
292,116
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $350.30 | $370.15 | $350.05 | $362.81 | +4.41% | 250,221 |
| Oct 28, 2026 | $355.77 | $359.00 | $343.80 | $347.48 | -1.71% | 338,608 |
| Oct 27, 2026 | $358.27 | $359.33 | $349.45 | $353.51 | -1.33% | 271,532 |
| Oct 26, 2026 | $340.67 | $360.47 | $340.67 | $358.27 | +4.96% | 209,140 |
| Oct 23, 2026 | $336.17 | $342.26 | $321.09 | $341.34 | -0.11% | 422,400 |
| Oct 22, 2026 | $363.79 | $363.79 | $331.36 | $341.71 | -6.96% | 455,231 |
| Oct 21, 2026 | $366.01 | $374.94 | $362.90 | $367.29 | +0.78% | 226,663 |
| Oct 20, 2026 | $366.05 | $372.67 | $356.39 | $364.43 | -1.44% | 233,377 |
| Oct 19, 2026 | $369.62 | $373.85 | $366.20 | $369.75 | +0.31% | 176,626 |
| Oct 16, 2026 | $369.11 | $385.41 | $367.25 | $368.60 | +0.95% | 344,618 |
| Oct 15, 2026 | $370.00 | $370.00 | $356.90 | $365.14 | -1.38% | 264,960 |
| Oct 14, 2026 | $370.11 | $375.69 | $366.08 | $370.26 | -0.88% | 313,858 |
| Oct 13, 2026 | $372.60 | $378.03 | $365.38 | $373.56 | +0.48% | 371,866 |
| Oct 12, 2026 | $363.96 | $372.98 | $363.96 | $371.76 | +2.39% | 288,020 |
| Oct 9, 2026 | $366.56 | $368.13 | $360.87 | $363.09 | +0.05% | 246,325 |
| Oct 8, 2026 | $358.09 | $366.69 | $354.21 | $362.92 | +0.70% | 299,972 |
| Oct 7, 2026 | $369.97 | $373.25 | $356.95 | $360.39 | -4.09% | 349,507 |
| Oct 6, 2026 | $380.18 | $383.56 | $369.19 | $375.74 | -1.39% | 231,339 |
| Oct 5, 2026 | $390.98 | $399.41 | $380.48 | $381.04 | -2.98% | 328,532 |
| Oct 2, 2026 | $396.04 | $399.45 | $390.17 | $392.73 | +0.65% | 274,199 |
| Oct 1, 2026 | $379.40 | $393.17 | $379.40 | $390.19 | +2.29% | 251,074 |
| Sep 30, 2026 | $387.59 | $391.86 | $380.71 | $381.47 | -1.58% | 353,438 |
| Sep 29, 2026 | $387.69 | $395.51 | $383.28 | $387.59 | -0.61% | 380,884 |
| Sep 28, 2026 | $387.05 | $396.29 | $385.30 | $389.96 | +0.56% | 397,593 |
| Sep 25, 2026 | $383.01 | $393.04 | $382.52 | $387.80 | +1.32% | 416,028 |
| Sep 24, 2026 | $373.75 | $388.86 | $373.00 | $382.75 | +2.07% | 267,167 |
| Sep 23, 2026 | $366.35 | $375.91 | $366.35 | $374.98 | +1.94% | 191,895 |
| Sep 22, 2026 | $372.33 | $374.60 | $364.26 | $367.83 | -0.43% | 200,672 |
| Sep 21, 2026 | $368.00 | $371.42 | $364.43 | $369.42 | +1.31% | 274,810 |
| Sep 18, 2026 | $356.38 | $366.98 | $355.01 | $364.64 | +2.53% | 834,616 |
| Sep 17, 2026 | $366.56 | $367.07 | $353.55 | $355.63 | -1.13% | 225,582 |
| Sep 16, 2026 | $358.45 | $366.35 | $355.46 | $359.70 | +0.84% | 197,108 |
| Sep 15, 2026 | $362.41 | $364.31 | $349.71 | $356.70 | -1.58% | 229,882 |
| Sep 14, 2026 | $363.43 | $364.69 | $357.04 | $362.41 | -1.26% | 248,330 |
| Sep 11, 2026 | $374.10 | $374.65 | $361.72 | $367.02 | +0.08% | 274,569 |
| Sep 10, 2026 | $365.04 | $372.70 | $363.51 | $366.72 | -0.21% | 112,964 |
| Sep 9, 2026 | $369.01 | $372.51 | $365.59 | $367.51 | -0.57% | 144,721 |
| Sep 8, 2026 | $372.56 | $377.56 | $368.32 | $369.61 | -0.56% | 218,164 |
| Sep 4, 2026 | $369.82 | $375.61 | $365.81 | $371.68 | +0.42% | 156,062 |
| Sep 3, 2026 | $371.25 | $372.18 | $358.63 | $370.12 | +1.36% | 224,628 |
| Sep 2, 2026 | $368.44 | $371.74 | $363.54 | $365.16 | +0.04% | 295,692 |
| Sep 1, 2026 | $369.26 | $375.50 | $364.49 | $365.03 | -1.74% | 202,196 |
| Aug 31, 2026 | $374.00 | $375.44 | $365.02 | $371.50 | -0.84% | 236,836 |
| Aug 28, 2026 | $383.21 | $383.21 | $373.89 | $374.66 | -2.24% | 136,742 |
| Aug 27, 2026 | $383.83 | $383.83 | $376.55 | $383.23 | -0.21% | 138,291 |
| Aug 26, 2026 | $378.58 | $385.12 | $376.17 | $384.03 | +1.94% | 232,289 |
| Aug 25, 2026 | $384.93 | $387.49 | $375.59 | $376.73 | -0.81% | 170,729 |
| Aug 24, 2026 | $386.36 | $388.74 | $376.54 | $379.80 | -2.40% | 280,448 |
| Aug 21, 2026 | $387.36 | $392.56 | $378.99 | $389.14 | +2.00% | 210,089 |
| Aug 20, 2026 | $405.93 | $406.00 | $377.66 | $381.52 | -7.16% | 364,727 |
| Aug 19, 2026 | $440.00 | $440.00 | $405.46 | $410.94 | -6.12% | 451,166 |
| Aug 18, 2026 | $437.96 | $442.75 | $431.71 | $437.71 | -1.72% | 202,715 |
| Aug 17, 2026 | $443.35 | $448.85 | $439.13 | $445.38 | +0.95% | 250,318 |
| Aug 14, 2026 | $427.15 | $442.58 | $427.15 | $441.21 | +3.29% | 225,412 |
| Aug 13, 2026 | $433.79 | $433.79 | $424.55 | $427.16 | -0.39% | 192,468 |
| Aug 12, 2026 | $421.57 | $430.66 | $411.96 | $428.82 | +2.84% | 208,912 |
| Aug 11, 2026 | $410.97 | $419.80 | $409.81 | $416.98 | +1.76% | 298,579 |
| Aug 10, 2026 | $403.57 | $409.80 | $390.00 | $409.75 | +1.65% | 211,880 |
| Aug 7, 2026 | $415.66 | $417.73 | $399.77 | $403.11 | -1.95% | 158,474 |
| Aug 6, 2026 | $411.24 | $421.57 | $406.27 | $411.13 | +0.63% | 260,235 |
| Aug 5, 2026 | $407.97 | $415.61 | $406.18 | $408.57 | -0.05% | 214,757 |
| Aug 4, 2026 | $401.99 | $412.30 | $399.95 | $408.79 | +3.26% | 290,526 |
| Aug 3, 2026 | $386.01 | $404.11 | $380.81 | $395.88 | +1.55% | 366,760 |
| Jul 31, 2026 | $404.50 | $404.50 | $365.74 | $389.85 | -7.01% | 670,246 |
| Jul 30, 2026 | $393.38 | $422.87 | $390.11 | $419.25 | +7.54% | 602,959 |
| Jul 29, 2026 | $412.09 | $420.95 | $385.49 | $389.87 | -5.96% | 402,763 |
| Jul 28, 2026 | $417.42 | $426.68 | $408.88 | $414.56 | -0.69% | 475,140 |
| Jul 27, 2026 | $414.47 | $421.22 | $407.43 | $417.42 | +1.78% | 255,030 |
| Jul 24, 2026 | $412.92 | $416.19 | $407.92 | $410.13 | +0.12% | 167,279 |
| Jul 23, 2026 | $401.21 | $414.91 | $401.21 | $409.65 | +1.67% | 256,287 |
| Jul 22, 2026 | $403.39 | $409.63 | $400.42 | $402.91 | -0.61% | 192,716 |
| Jul 21, 2026 | $400.44 | $409.64 | $396.21 | $405.38 | +2.38% | 222,925 |
| Jul 20, 2026 | $401.21 | $406.21 | $394.44 | $395.96 | +0.67% | 278,464 |
| Jul 17, 2026 | $373.56 | $399.30 | $367.93 | $393.31 | +2.83% | 320,675 |
| Jul 16, 2026 | $392.00 | $395.37 | $379.46 | $382.48 | -3.46% | 197,452 |
| Jul 15, 2026 | $392.18 | $398.69 | $386.43 | $396.19 | +1.20% | 300,089 |
| Jul 14, 2026 | $396.17 | $406.21 | $388.34 | $391.50 | -0.13% | 224,652 |
| Jul 13, 2026 | $404.66 | $406.42 | $391.26 | $392.00 | -3.71% | 287,448 |
| Jul 10, 2026 | $409.06 | $410.51 | $398.90 | $407.11 | -0.33% | 163,577 |
| Jul 9, 2026 | $410.09 | $415.97 | $407.96 | $408.46 | +0.63% | 202,183 |
| Jul 8, 2026 | $403.66 | $409.98 | $399.15 | $405.92 | -1.48% | 213,592 |
| Jul 7, 2026 | $420.46 | $428.90 | $406.61 | $412.01 | -2.93% | 275,854 |
| Jul 6, 2026 | $418.87 | $427.71 | $417.42 | $424.46 | +1.69% | 296,779 |
| Jul 2, 2026 | $421.09 | $426.80 | $409.42 | $417.42 | -0.85% | 366,370 |
| Jul 1, 2026 | $422.93 | $428.38 | $416.47 | $421.00 | -0.67% | 334,635 |
| Jun 30, 2026 | $428.00 | $430.52 | $421.13 | $423.84 | -0.47% | 358,339 |
| Jun 29, 2026 | $417.14 | $426.04 | $417.14 | $425.85 | +0.12% | 286,532 |
| Jun 26, 2026 | $416.26 | $425.77 | $407.55 | $425.36 | +2.19% | 1,275,805 |
| Jun 25, 2026 | $403.66 | $423.37 | $400.72 | $416.26 | +2.81% | 312,360 |
| Jun 24, 2026 | $402.54 | $412.58 | $399.95 | $404.90 | +0.66% | 252,826 |
| Jun 23, 2026 | $397.79 | $412.39 | $395.00 | $402.24 | -0.26% | 254,204 |
| Jun 22, 2026 | $410.00 | $413.40 | $395.00 | $403.30 | -1.43% | 308,159 |
| Jun 18, 2026 | $417.70 | $420.65 | $406.71 | $409.15 | -0.54% | 601,034 |
| Jun 17, 2026 | $401.23 | $412.73 | $396.35 | $411.37 | +2.51% | 221,322 |
| Jun 16, 2026 | $401.79 | $408.34 | $397.61 | $401.31 | +0.82% | 293,712 |
| Jun 15, 2026 | $398.84 | $404.08 | $395.10 | $398.03 | +0.74% | 202,058 |
| Jun 12, 2026 | $407.64 | $409.06 | $393.80 | $395.10 | -2.55% | 222,219 |
| Jun 11, 2026 | $386.12 | $405.87 | $380.11 | $405.44 | +6.10% | 266,652 |
| Jun 10, 2026 | $388.97 | $399.98 | $381.59 | $382.13 | -0.80% | 431,005 |
| Jun 9, 2026 | $375.89 | $386.67 | $365.94 | $385.23 | +3.48% | 347,827 |
| Jun 8, 2026 | $372.42 | $377.99 | $366.00 | $372.26 | +1.09% | 220,284 |
| Jun 5, 2026 | $369.06 | $379.00 | $366.71 | $368.25 | -0.80% | 292,540 |
| Jun 4, 2026 | $374.25 | $379.10 | $370.43 | $371.22 | -0.73% | 222,178 |
| Jun 3, 2026 | $372.87 | $381.37 | $367.30 | $373.94 | +0.16% | 367,449 |
| Jun 2, 2026 | $367.47 | $379.00 | $367.42 | $373.33 | +1.16% | 396,324 |
| Jun 1, 2026 | $356.33 | $370.86 | $351.50 | $369.05 | +2.52% | 422,371 |
| May 29, 2026 | $357.72 | $361.79 | $353.50 | $359.97 | +0.85% | 534,322 |
| May 28, 2026 | $344.89 | $359.02 | $340.23 | $356.94 | +4.01% | 304,277 |
| May 27, 2026 | $344.00 | $347.40 | $339.21 | $343.18 | +0.17% | 356,434 |
| May 26, 2026 | $325.06 | $348.89 | $325.00 | $342.61 | +7.42% | 652,567 |
| May 22, 2026 | $318.26 | $321.97 | $312.02 | $318.94 | +1.27% | 173,845 |
| May 21, 2026 | $314.03 | $317.89 | $310.00 | $314.95 | -0.51% | 243,188 |
| May 20, 2026 | $306.54 | $316.78 | $304.00 | $316.58 | +4.09% | 239,340 |
| May 19, 2026 | $304.05 | $307.59 | $299.78 | $304.15 | -0.67% | 246,579 |
| May 18, 2026 | $304.60 | $309.55 | $304.05 | $306.20 | +0.85% | 138,926 |
| May 15, 2026 | $309.28 | $309.28 | $299.39 | $303.61 | -3.20% | 313,479 |
| May 14, 2026 | $310.09 | $314.99 | $307.83 | $313.64 | +1.87% | 189,522 |
| May 13, 2026 | $308.00 | $310.82 | $304.45 | $307.89 | -0.01% | 126,320 |
| May 12, 2026 | $313.32 | $313.32 | $303.19 | $307.91 | -1.62% | 146,046 |
| May 11, 2026 | $314.30 | $316.81 | $310.98 | $312.97 | -0.35% | 224,971 |
| May 8, 2026 | $318.20 | $319.65 | $313.03 | $314.08 | -0.70% | 205,585 |
| May 7, 2026 | $321.22 | $322.21 | $315.23 | $316.29 | -0.71% | 220,852 |
| May 6, 2026 | $315.21 | $320.75 | $311.65 | $318.56 | +2.54% | 219,847 |
| May 5, 2026 | $310.68 | $315.00 | $307.16 | $310.68 | +1.20% | 271,643 |
| May 4, 2026 | $299.80 | $307.80 | $296.00 | $307.00 | +2.16% | 304,587 |
| May 1, 2026 | $303.71 | $311.78 | $294.47 | $300.52 | -0.26% | 207,475 |
| Apr 30, 2026 | $303.23 | $306.79 | $300.17 | $301.31 | -0.24% | 266,954 |
| Apr 29, 2026 | $306.69 | $311.86 | $297.70 | $302.02 | -1.40% | 238,785 |
| Apr 28, 2026 | $308.50 | $313.44 | $303.39 | $306.30 | -0.50% | 242,449 |
| Apr 27, 2026 | $313.11 | $314.52 | $300.00 | $307.83 | -1.62% | 309,141 |
| Apr 24, 2026 | $318.95 | $333.59 | $305.74 | $312.91 | +2.26% | 528,849 |
| Apr 23, 2026 | $300.34 | $307.13 | $299.46 | $306.00 | +2.87% | 251,626 |
| Apr 22, 2026 | $311.83 | $311.83 | $295.24 | $297.45 | -3.38% | 272,819 |
| Apr 21, 2026 | $318.00 | $319.31 | $307.00 | $307.86 | -3.22% | 253,237 |
| Apr 20, 2026 | $322.26 | $324.99 | $316.69 | $318.10 | -1.44% | 252,769 |
| Apr 17, 2026 | $317.27 | $325.45 | $317.00 | $322.75 | +2.80% | 328,593 |
| Apr 16, 2026 | $312.16 | $314.78 | $305.37 | $313.96 | +0.05% | 372,321 |
| Apr 15, 2026 | $312.24 | $314.77 | $306.57 | $313.79 | -0.06% | 205,411 |
| Apr 14, 2026 | $314.88 | $316.67 | $311.58 | $313.98 | -0.16% | 182,310 |
| Apr 13, 2026 | $310.94 | $314.85 | $310.33 | $314.47 | +0.78% | 128,718 |
| Apr 10, 2026 | $317.00 | $318.04 | $308.11 | $312.03 | -1.99% | 143,646 |
| Apr 9, 2026 | $312.24 | $321.56 | $312.24 | $318.35 | +1.63% | 268,157 |
| Apr 8, 2026 | $313.09 | $320.47 | $309.83 | $313.25 | +5.10% | 274,154 |
| Apr 7, 2026 | $298.92 | $302.59 | $295.27 | $298.06 | -0.29% | 236,141 |
| Apr 6, 2026 | $290.13 | $299.15 | $289.96 | $298.93 | +3.07% | 221,482 |
| Apr 2, 2026 | $297.65 | $297.99 | $288.89 | $290.02 | -3.86% | 323,800 |
| Apr 1, 2026 | $297.35 | $306.64 | $290.49 | $301.65 | +3.08% | 242,061 |
| Mar 31, 2026 | $285.75 | $295.40 | $285.75 | $292.64 | +3.11% | 261,392 |
| Mar 30, 2026 | $290.69 | $290.69 | $282.51 | $283.82 | -1.58% | 331,473 |
| Mar 27, 2026 | $288.99 | $293.07 | $287.20 | $288.39 | -0.32% | 180,540 |
| Mar 26, 2026 | $302.30 | $302.30 | $287.79 | $289.33 | -5.43% | 220,798 |
| Mar 25, 2026 | $303.57 | $308.44 | $302.93 | $305.95 | +1.22% | 224,843 |
| Mar 24, 2026 | $294.39 | $303.33 | $289.59 | $302.26 | +1.89% | 293,731 |
| Mar 23, 2026 | $310.51 | $311.00 | $296.38 | $296.65 | +1.79% | 464,346 |
| Mar 20, 2026 | $304.82 | $305.64 | $289.58 | $291.44 | -4.25% | 5,131,815 |
| Mar 19, 2026 | $305.41 | $306.79 | $297.37 | $304.37 | -1.27% | 241,766 |
| Mar 18, 2026 | $305.39 | $313.23 | $305.39 | $308.30 | +0.41% | 181,152 |
| Mar 17, 2026 | $308.33 | $310.14 | $303.49 | $307.03 | +0.95% | 215,447 |
| Mar 16, 2026 | $306.61 | $310.88 | $303.84 | $304.14 | +0.85% | 191,876 |
| Mar 13, 2026 | $307.03 | $309.84 | $299.54 | $301.59 | -1.56% | 220,444 |
| Mar 12, 2026 | $308.68 | $308.85 | $299.26 | $306.38 | -2.60% | 255,206 |
| Mar 11, 2026 | $310.00 | $315.31 | $305.17 | $314.57 | -0.01% | 217,056 |
| Mar 10, 2026 | $315.72 | $321.07 | $312.82 | $314.59 | -0.47% | 307,712 |
| Mar 9, 2026 | $310.70 | $317.72 | $308.45 | $316.08 | -0.23% | 288,448 |
| Mar 6, 2026 | $311.97 | $317.35 | $308.48 | $316.80 | -0.89% | 203,918 |
| Mar 5, 2026 | $336.01 | $336.76 | $313.59 | $319.66 | -6.26% | 197,991 |
| Mar 4, 2026 | $344.01 | $344.01 | $337.18 | $341.00 | +0.21% | 144,287 |
| Mar 3, 2026 | $334.99 | $342.97 | $327.12 | $340.30 | -1.44% | 151,582 |
| Mar 2, 2026 | $338.99 | $354.20 | $338.79 | $345.27 | +2.32% | 212,149 |
| Feb 27, 2026 | $336.21 | $339.99 | $333.13 | $337.43 | -0.82% | 167,918 |
| Feb 26, 2026 | $346.60 | $346.80 | $330.35 | $340.22 | -1.69% | 229,042 |
| Feb 25, 2026 | $350.11 | $350.56 | $339.26 | $346.08 | -1.01% | 219,778 |
| Feb 24, 2026 | $343.77 | $349.93 | $343.00 | $349.60 | +1.41% | 159,048 |
| Feb 23, 2026 | $342.41 | $347.33 | $341.58 | $344.75 | -0.10% | 270,025 |
| Feb 20, 2026 | $338.60 | $345.92 | $337.82 | $345.08 | +1.86% | 249,883 |
| Feb 19, 2026 | $328.60 | $339.33 | $328.60 | $338.79 | +3.60% | 263,911 |
| Feb 18, 2026 | $326.00 | $330.08 | $324.78 | $327.03 | +0.57% | 263,070 |
| Feb 17, 2026 | $324.00 | $326.50 | $318.20 | $325.19 | +0.17% | 210,839 |
| Feb 13, 2026 | $323.17 | $329.51 | $322.35 | $324.63 | +0.47% | 223,024 |
| Feb 12, 2026 | $326.02 | $333.66 | $320.42 | $323.11 | +0.44% | 221,756 |
| Feb 11, 2026 | $328.12 | $330.69 | $320.91 | $321.68 | -0.43% | 208,046 |
| Feb 10, 2026 | $323.91 | $324.42 | $317.82 | $323.07 | -0.62% | 211,173 |
| Feb 9, 2026 | $324.20 | $332.00 | $324.20 | $325.08 | +0.27% | 242,423 |
| Feb 6, 2026 | $328.73 | $336.53 | $322.46 | $324.20 | -0.50% | 346,230 |
| Feb 5, 2026 | $320.11 | $329.98 | $311.72 | $325.83 | +1.18% | 248,855 |
| Feb 4, 2026 | $335.06 | $336.98 | $316.56 | $322.03 | -0.61% | 381,050 |
| Feb 3, 2026 | $320.11 | $326.00 | $315.56 | $324.02 | +2.57% | 261,040 |
| Feb 2, 2026 | $301.84 | $320.98 | $301.84 | $315.91 | +3.46% | 321,906 |
| Jan 30, 2026 | $296.17 | $307.86 | $280.00 | $305.35 | +6.02% | 443,499 |
| Jan 29, 2026 | $287.76 | $292.34 | $283.96 | $288.00 | +0.59% | 277,344 |
| Jan 28, 2026 | $289.65 | $289.81 | $283.38 | $286.32 | -0.46% | 278,291 |
| Jan 27, 2026 | $290.47 | $291.06 | $286.60 | $287.64 | -0.34% | 166,476 |
| Jan 26, 2026 | $290.94 | $292.72 | $287.98 | $288.61 | -1.02% | 157,365 |
| Jan 23, 2026 | $289.09 | $293.27 | $286.58 | $291.59 | +1.09% | 178,551 |
| Jan 22, 2026 | $295.82 | $297.02 | $287.92 | $288.46 | -2.88% | 241,346 |
| Jan 21, 2026 | $288.29 | $297.52 | $288.09 | $297.01 | +3.81% | 250,818 |
| Jan 20, 2026 | $285.90 | $290.31 | $283.44 | $286.12 | -1.61% | 146,875 |
| Jan 16, 2026 | $292.37 | $295.09 | $290.40 | $290.80 | -0.76% | 199,199 |
| Jan 15, 2026 | $285.80 | $294.95 | $285.80 | $293.04 | +2.86% | 199,546 |
| Jan 14, 2026 | $278.18 | $285.40 | $277.55 | $284.89 | +2.99% | 190,740 |
| Jan 13, 2026 | $277.85 | $280.81 | $275.67 | $276.61 | +0.11% | 123,041 |
| Jan 12, 2026 | $272.90 | $276.47 | $272.65 | $276.30 | +1.34% | 160,025 |
| Jan 9, 2026 | $265.64 | $272.71 | $265.64 | $272.65 | +3.68% | 143,084 |
| Jan 8, 2026 | $261.33 | $265.97 | $259.55 | $262.98 | +1.32% | 192,180 |
| Jan 7, 2026 | $259.18 | $261.32 | $255.25 | $259.55 | +0.71% | 203,111 |
| Jan 6, 2026 | $250.73 | $258.46 | $248.40 | $257.71 | +1.99% | 298,620 |
| Jan 5, 2026 | $251.17 | $258.42 | $251.00 | $252.67 | +1.12% | 182,958 |
| Jan 2, 2026 | $243.66 | $249.92 | $243.66 | $249.87 | +2.59% | 134,466 |
| Dec 31, 2025 | $246.51 | $246.51 | $243.54 | $243.55 | -1.08% | 111,632 |
| Dec 30, 2025 | $249.58 | $250.25 | $246.03 | $246.22 | -1.31% | 152,897 |
| Dec 29, 2025 | $249.10 | $250.55 | $248.76 | $249.48 | -0.75% | 98,103 |
| Dec 26, 2025 | $252.07 | $252.58 | $249.60 | $251.37 | -0.51% | 75,736 |
| Dec 24, 2025 | $252.52 | $253.29 | $250.58 | $252.65 | +0.65% | 59,597 |
| Dec 23, 2025 | $248.94 | $252.79 | $248.65 | $251.02 | +0.85% | 158,531 |
| Dec 22, 2025 | $248.91 | $250.78 | $247.72 | $248.90 | +0.51% | 221,084 |
| Dec 19, 2025 | $244.24 | $249.55 | $244.24 | $247.63 | +1.27% | 540,943 |
| Dec 18, 2025 | $246.83 | $248.00 | $242.89 | $244.52 | +0.33% | 201,736 |
| Dec 17, 2025 | $245.47 | $247.78 | $242.88 | $243.72 | -0.75% | 207,387 |
| Dec 16, 2025 | $246.14 | $248.02 | $240.99 | $245.56 | -0.32% | 192,443 |
| Dec 15, 2025 | $246.05 | $247.05 | $241.90 | $246.36 | +0.92% | 235,394 |
| Dec 12, 2025 | $249.91 | $250.72 | $243.65 | $244.12 | -1.90% | 225,460 |
| Dec 11, 2025 | $243.08 | $249.32 | $239.86 | $248.86 | +4.04% | 206,970 |
| Dec 10, 2025 | $234.43 | $241.80 | $233.67 | $239.20 | +2.03% | 190,472 |
| Dec 9, 2025 | $236.54 | $238.06 | $233.26 | $234.43 | -0.37% | 242,587 |
| Dec 8, 2025 | $237.37 | $238.68 | $234.79 | $235.30 | -0.91% | 206,284 |
| Dec 5, 2025 | $236.27 | $238.31 | $233.96 | $237.47 | +0.59% | 256,018 |
| Dec 4, 2025 | $233.38 | $242.34 | $233.38 | $236.08 | +0.46% | 212,327 |
| Dec 3, 2025 | $230.17 | $235.59 | $228.14 | $235.00 | +2.84% | 217,877 |
| Dec 2, 2025 | $228.54 | $230.43 | $226.78 | $228.50 | +0.91% | 139,722 |
| Dec 1, 2025 | $228.62 | $231.14 | $226.17 | $226.44 | -1.41% | 215,622 |
| Nov 28, 2025 | $231.58 | $231.58 | $226.75 | $229.68 | +0.81% | 92,700 |
| Nov 26, 2025 | $226.60 | $230.87 | $226.60 | $227.83 | -0.14% | 318,223 |
| Nov 25, 2025 | $221.76 | $229.62 | $221.63 | $228.16 | +3.33% | 276,642 |
| Nov 24, 2025 | $214.53 | $220.97 | $213.45 | $220.81 | +2.81% | 230,809 |
| Nov 21, 2025 | $200.10 | $218.15 | $200.10 | $214.77 | +8.16% | 387,606 |
| Nov 20, 2025 | $200.57 | $202.40 | $195.23 | $198.57 | +0.58% | 256,187 |
| Nov 19, 2025 | $194.88 | $198.74 | $194.02 | $197.43 | +0.97% | 124,178 |
| Nov 18, 2025 | $193.50 | $196.73 | $192.33 | $195.53 | -0.22% | 167,970 |
| Nov 17, 2025 | $199.71 | $201.42 | $194.92 | $195.97 | -2.71% | 149,177 |
| Nov 14, 2025 | $199.48 | $202.20 | $198.06 | $201.42 | +0.39% | 96,859 |
| Nov 13, 2025 | $203.66 | $204.36 | $199.85 | $200.64 | -1.27% | 94,765 |
| Nov 12, 2025 | $204.30 | $206.45 | $197.97 | $203.22 | +0.14% | 188,323 |
| Nov 11, 2025 | $203.71 | $204.67 | $200.20 | $202.93 | -0.74% | 115,787 |
| Nov 10, 2025 | $203.01 | $204.63 | $200.47 | $204.44 | +1.46% | 93,065 |
| Nov 7, 2025 | $199.85 | $202.98 | $197.85 | $201.50 | +0.79% | 133,902 |
| Nov 6, 2025 | $198.20 | $200.67 | $196.43 | $199.93 | -0.06% | 133,322 |
| Nov 5, 2025 | $202.08 | $204.79 | $198.92 | $200.05 | -1.40% | 146,453 |
| Nov 4, 2025 | $203.96 | $204.63 | $201.28 | $202.90 | -1.71% | 132,759 |
| Nov 3, 2025 | $203.83 | $207.62 | $200.11 | $206.42 | +0.77% | 152,121 |
| Oct 31, 2025 | $208.18 | $210.17 | $204.12 | $204.85 | -1.72% | 164,650 |
| Oct 30, 2025 | $207.89 | $211.53 | $204.01 | $208.44 | -0.87% | 157,567 |
| Oct 29, 2025 | $210.85 | $214.88 | $208.64 | $210.26 | -0.17% | 125,218 |
| Oct 28, 2025 | $210.42 | $213.06 | $209.05 | $210.62 | -0.45% | 106,059 |
| Oct 27, 2025 | $213.83 | $215.00 | $211.33 | $211.58 | -0.20% | 140,742 |
| Oct 24, 2025 | $212.46 | $213.51 | $210.27 | $212.00 | +0.61% | 130,416 |
| Oct 23, 2025 | $204.72 | $210.72 | $203.53 | $210.72 | +3.48% | 119,744 |
| Oct 22, 2025 | $207.49 | $207.49 | $203.05 | $203.64 | -1.17% | 126,961 |
| Oct 21, 2025 | $207.59 | $208.85 | $204.91 | $206.06 | -0.10% | 151,416 |
| Oct 20, 2025 | $204.41 | $209.05 | $204.25 | $206.26 | +1.19% | 98,816 |
| Oct 17, 2025 | $202.62 | $205.35 | $201.56 | $203.84 | – | 99,819 |
Seasonality
MOG.A return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.5% | 1.8% | -3.4% | -0.9% | 5.2% | 2.6% | 0.2% | 2.0% | 2.1% | -0.1% | 10.1% | 1.1% |
| Months up | 6 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 25.4% | 10.6% | -13.3% | 3.0% | 19.6% | 17.7% | -8.0% | -4.6% | 2.7% | -4.9% | ||
| 2025 | -7.7% | -6.0% | 1.7% | -3.5% | 11.0% | -2.3% | 7.0% | 1.3% | 6.0% | -1.4% | 12.1% | 6.2% |
| 2024 | -3.4% | 7.5% | 6.5% | -0.4% | 6.7% | -1.3% | 17.2% | 0.8% | 2.3% | -6.6% | 17.5% | -11.0% |
| 2023 | 8.6% | 3.7% | 2.2% | -10.6% | 8.2% | 11.5% | -2.8% | 10.4% | -2.8% | 2.7% | 20.9% | 3.4% |
| 2022 | -5.8% | 9.4% | 5.6% | -9.0% | 2.3% | -2.5% | 7.9% | -12.2% | -6.2% | 20.5% | 3.0% | 0.8% |
| 2021 | -6.8% | 5.5% | 7.1% | 4.1% | 4.5% | -6.8% | -7.4% | 2.3% | -4.0% | -0.9% | -8.1% | 17.1% |
| 2020 | 5.0% | -13.7% | -34.5% | -2.1% | 9.7% | -2.4% | 1.4% | 12.7% | 5.4% | -1.8% | 24.4% | 2.5% |
| 2019 | 15.5% | 5.3% | -7.5% | 7.7% | -11.7% | 13.6% | -13.0% | 0.1% | -0.2% | 3.2% | 2.9% | -0.6% |
| 2018 | 3.7% | -6.9% | -1.7% | -0.5% | -0.2% | -4.4% | -3.8% | 5.5% | 8.9% | -16.8% | 22.6% | -11.4% |
| 2017 | 0.3% | 2.6% | -0.3% | 1.9% | 2.0% | 2.4% | 3.6% | 3.3% | 8.7% | 5.2% | -4.2% | 3.3% |