Moog Inc. (MOG.B) stock
MOG.BNYSEMisc Industrial & Commercial Machinery & EquipmentFiscal year ends October 3Also trades as MOG.A
Financials through Q3 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Jul 31, 2026Score 17/3017% above fair value
$350.17+0.00 (0.00%)
Close on Oct 29, 2026Market cap $11.05BP/E 29.7Yield 0.33%
Price history
Moog share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$350.17
0.00% on the day
52-week range
$201.04 – $450.00
-22.2% from the high
Change over 52 weeks
+67.7%
From $208.77 on Oct 29, 2025
Average volume
239
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $346.28 | $350.17 | $346.28 | $350.17 | 0.00% | 187 |
| Oct 28, 2026 | $360.96 | $360.96 | $350.17 | $350.17 | -1.24% | 145 |
| Oct 27, 2026 | $373.32 | $373.32 | $354.57 | $354.57 | 0.00% | 98 |
| Oct 26, 2026 | $327.76 | $354.57 | $327.76 | $354.57 | +5.79% | 240 |
| Oct 23, 2026 | $334.01 | $335.16 | $334.01 | $335.16 | 0.00% | 74 |
| Oct 22, 2026 | $367.90 | $367.90 | $335.16 | $335.16 | -8.43% | 501 |
| Oct 21, 2026 | $364.94 | $366.03 | $364.94 | $366.03 | +2.60% | 112 |
| Oct 20, 2026 | $368.22 | $368.22 | $356.74 | $356.74 | 0.00% | 104 |
| Oct 19, 2026 | $356.74 | $356.74 | $356.74 | $356.74 | 0.00% | 80 |
| Oct 16, 2026 | $356.74 | $356.74 | $356.74 | $356.74 | 0.00% | 62 |
| Oct 15, 2026 | $356.74 | $356.74 | $356.74 | $356.74 | -3.15% | 243 |
| Oct 14, 2026 | $368.34 | $368.34 | $368.34 | $368.34 | 0.00% | 85 |
| Oct 13, 2026 | $368.34 | $368.34 | $368.34 | $368.34 | 0.00% | 52 |
| Oct 12, 2026 | $368.34 | $368.34 | $368.34 | $368.34 | 0.00% | 97 |
| Oct 9, 2026 | $367.74 | $368.34 | $367.55 | $368.34 | +1.78% | 376 |
| Oct 8, 2026 | $361.90 | $361.90 | $361.90 | $361.90 | 0.00% | 96 |
| Oct 7, 2026 | $361.90 | $361.90 | $361.90 | $361.90 | -3.03% | 193 |
| Oct 6, 2026 | $373.21 | $373.21 | $373.21 | $373.21 | -2.94% | 206 |
| Oct 5, 2026 | $395.00 | $395.00 | $384.50 | $384.50 | -2.52% | 488 |
| Oct 2, 2026 | $396.64 | $396.64 | $394.46 | $394.46 | +0.56% | 1,384 |
| Oct 1, 2026 | $392.35 | $392.35 | $391.35 | $392.25 | +1.10% | 1,702 |
| Sep 30, 2026 | $388.00 | $388.00 | $388.00 | $388.00 | -2.37% | 180 |
| Sep 29, 2026 | $397.40 | $397.40 | $397.40 | $397.40 | 0.00% | 108 |
| Sep 28, 2026 | $397.40 | $397.40 | $397.40 | $397.40 | +1.19% | 243 |
| Sep 25, 2026 | $392.72 | $392.72 | $392.72 | $392.72 | 0.00% | 221 |
| Sep 24, 2026 | $392.72 | $392.72 | $392.72 | $392.72 | +2.81% | 332 |
| Sep 23, 2026 | $381.88 | $381.99 | $381.88 | $381.99 | +1.37% | 226 |
| Sep 22, 2026 | $376.81 | $376.81 | $376.81 | $376.81 | 0.00% | 201 |
| Sep 21, 2026 | $376.81 | $376.81 | $376.81 | $376.81 | +4.09% | 253 |
| Sep 18, 2026 | $362.00 | $362.00 | $362.00 | $362.00 | 0.00% | 45 |
| Sep 17, 2026 | $362.00 | $362.00 | $362.00 | $362.00 | -0.94% | 147 |
| Sep 16, 2026 | $365.45 | $365.45 | $365.45 | $365.45 | 0.00% | 56 |
| Sep 15, 2026 | $365.45 | $365.45 | $365.45 | $365.45 | -0.14% | 141 |
| Sep 14, 2026 | $365.95 | $365.95 | $365.95 | $365.95 | 0.00% | 188 |
| Sep 11, 2026 | $365.95 | $365.95 | $365.95 | $365.95 | -1.12% | 215 |
| Sep 10, 2026 | $370.11 | $370.11 | $370.11 | $370.11 | 0.00% | 110 |
| Sep 9, 2026 | $370.11 | $370.11 | $370.11 | $370.11 | -2.20% | 226 |
| Sep 8, 2026 | $375.00 | $378.45 | $375.00 | $378.45 | +1.06% | 974 |
| Sep 4, 2026 | $374.49 | $374.49 | $374.49 | $374.49 | +1.75% | 162 |
| Sep 3, 2026 | $368.03 | $368.03 | $368.03 | $368.03 | -1.46% | 246 |
| Sep 2, 2026 | $373.92 | $373.92 | $366.27 | $373.49 | +0.02% | 390 |
| Sep 1, 2026 | $373.40 | $373.40 | $373.40 | $373.40 | -0.43% | 288 |
| Aug 31, 2026 | $375.00 | $375.00 | $375.00 | $375.00 | -2.60% | 185 |
| Aug 28, 2026 | $385.00 | $385.00 | $385.00 | $385.00 | 0.00% | 37 |
| Aug 27, 2026 | $385.00 | $385.00 | $385.00 | $385.00 | 0.00% | 138 |
| Aug 26, 2026 | $385.00 | $385.00 | $385.00 | $385.00 | -0.18% | 111 |
| Aug 25, 2026 | $385.71 | $385.71 | $385.71 | $385.71 | -0.49% | 281 |
| Aug 24, 2026 | $387.62 | $387.62 | $387.62 | $387.62 | -2.39% | 187 |
| Aug 21, 2026 | $383.89 | $397.10 | $383.89 | $397.10 | +3.32% | 469 |
| Aug 20, 2026 | $384.34 | $384.34 | $384.34 | $384.34 | -7.99% | 202 |
| Aug 19, 2026 | $428.07 | $428.07 | $408.80 | $417.70 | -6.33% | 757 |
| Aug 18, 2026 | $445.95 | $445.95 | $445.95 | $445.95 | -0.90% | 295 |
| Aug 17, 2026 | $450.00 | $450.00 | $450.00 | $450.00 | +9.26% | 277 |
| Aug 14, 2026 | $411.85 | $411.85 | $411.85 | $411.85 | 0.00% | 203 |
| Aug 13, 2026 | $411.85 | $411.85 | $411.85 | $411.85 | 0.00% | 90 |
| Aug 12, 2026 | $411.85 | $411.85 | $411.85 | $411.85 | 0.00% | 96 |
| Aug 11, 2026 | $411.85 | $411.85 | $411.85 | $411.85 | 0.00% | 55 |
| Aug 10, 2026 | $411.85 | $411.85 | $411.85 | $411.85 | 0.00% | 86 |
| Aug 7, 2026 | $411.85 | $411.85 | $411.85 | $411.85 | -0.18% | 107 |
| Aug 6, 2026 | $412.59 | $412.59 | $412.59 | $412.59 | +5.00% | 105 |
| Aug 5, 2026 | $392.94 | $392.94 | $392.94 | $392.94 | 0.00% | 101 |
| Aug 4, 2026 | $392.94 | $392.94 | $392.94 | $392.94 | -1.01% | 133 |
| Aug 3, 2026 | $395.87 | $396.96 | $395.87 | $396.96 | -0.63% | 223 |
| Jul 31, 2026 | $399.47 | $399.47 | $399.47 | $399.47 | 0.00% | 140 |
| Jul 30, 2026 | $399.47 | $399.47 | $399.47 | $399.47 | -0.00% | 67 |
| Jul 29, 2026 | $399.47 | $399.47 | $399.47 | $399.47 | -6.69% | 106 |
| Jul 28, 2026 | $428.13 | $428.13 | $428.13 | $428.13 | 0.00% | 61 |
| Jul 27, 2026 | $428.13 | $428.13 | $428.13 | $428.13 | +6.15% | 199 |
| Jul 24, 2026 | $403.32 | $403.32 | $403.32 | $403.32 | 0.00% | 71 |
| Jul 23, 2026 | $403.32 | $403.32 | $403.32 | $403.32 | 0.00% | 116 |
| Jul 22, 2026 | $403.00 | $403.32 | $403.00 | $403.32 | +1.92% | 304 |
| Jul 21, 2026 | $395.72 | $395.72 | $395.72 | $395.72 | 0.00% | 100 |
| Jul 20, 2026 | $395.72 | $395.72 | $395.72 | $395.72 | 0.00% | 81 |
| Jul 17, 2026 | $395.72 | $395.72 | $395.72 | $395.72 | 0.00% | 125 |
| Jul 16, 2026 | $395.72 | $395.72 | $395.72 | $395.72 | +1.57% | 107 |
| Jul 15, 2026 | $389.60 | $389.60 | $389.60 | $389.60 | 0.00% | 86 |
| Jul 14, 2026 | $398.35 | $398.35 | $389.60 | $389.60 | -3.00% | 406 |
| Jul 13, 2026 | $401.66 | $401.66 | $401.66 | $401.66 | -2.31% | 426 |
| Jul 10, 2026 | $411.16 | $411.16 | $411.16 | $411.16 | +1.35% | 285 |
| Jul 9, 2026 | $405.68 | $405.68 | $405.68 | $405.68 | +0.00% | 81 |
| Jul 8, 2026 | $411.73 | $411.73 | $405.32 | $405.68 | -5.30% | 499 |
| Jul 7, 2026 | $428.40 | $428.40 | $428.40 | $428.40 | +0.00% | 177 |
| Jul 6, 2026 | $424.27 | $428.40 | $424.27 | $428.40 | +1.08% | 411 |
| Jul 2, 2026 | $423.82 | $423.82 | $423.82 | $423.82 | 0.00% | 141 |
| Jul 1, 2026 | $424.82 | $424.82 | $423.82 | $423.82 | -0.78% | 466 |
| Jun 30, 2026 | $427.16 | $427.16 | $427.16 | $427.16 | +0.70% | 178 |
| Jun 29, 2026 | $424.20 | $424.20 | $424.20 | $424.20 | 0.00% | 76 |
| Jun 26, 2026 | $417.14 | $424.20 | $417.14 | $424.20 | +1.00% | 384 |
| Jun 25, 2026 | $421.00 | $421.00 | $416.39 | $420.00 | +3.10% | 379 |
| Jun 24, 2026 | $410.86 | $412.49 | $407.37 | $407.37 | -2.07% | 400 |
| Jun 23, 2026 | $416.00 | $416.00 | $416.00 | $416.00 | 0.00% | 89 |
| Jun 22, 2026 | $420.07 | $420.07 | $416.00 | $416.00 | -3.38% | 493 |
| Jun 18, 2026 | $415.94 | $430.54 | $408.94 | $430.54 | +4.99% | 3,737 |
| Jun 17, 2026 | $410.15 | $412.87 | $410.02 | $410.07 | +2.29% | 556 |
| Jun 16, 2026 | $401.30 | $401.38 | $400.72 | $400.89 | +0.34% | 365 |
| Jun 15, 2026 | $399.52 | $399.52 | $399.52 | $399.52 | 0.00% | 152 |
| Jun 12, 2026 | $399.52 | $399.52 | $399.52 | $399.52 | -0.19% | 186 |
| Jun 11, 2026 | $398.00 | $400.29 | $398.00 | $400.29 | +0.58% | 478 |
| Jun 10, 2026 | $381.46 | $398.00 | $381.46 | $398.00 | +4.83% | 440 |
| Jun 9, 2026 | $377.84 | $379.88 | $373.85 | $379.66 | +18.55% | 811 |
| Jun 8, 2026 | $320.25 | $320.25 | $320.25 | $320.25 | 0.00% | 99 |
| Jun 5, 2026 | $366.94 | $376.26 | $320.25 | $320.25 | -14.02% | 328 |
| Jun 4, 2026 | $372.48 | $372.48 | $372.48 | $372.48 | -0.27% | 227 |
| Jun 3, 2026 | $373.50 | $373.50 | $373.50 | $373.50 | 0.00% | 206 |
| Jun 2, 2026 | $375.00 | $376.66 | $372.17 | $373.50 | +3.72% | 579 |
| Jun 1, 2026 | $366.39 | $369.99 | $360.10 | $360.10 | +0.03% | 252 |
| May 29, 2026 | $360.00 | $360.00 | $360.00 | $360.00 | +0.63% | 379 |
| May 28, 2026 | $352.21 | $357.74 | $352.21 | $357.74 | +3.77% | 423 |
| May 27, 2026 | $344.73 | $344.73 | $344.73 | $344.73 | -0.15% | 213 |
| May 26, 2026 | $325.00 | $347.41 | $325.00 | $345.26 | +7.56% | 1,010 |
| May 22, 2026 | $321.00 | $321.00 | $321.00 | $321.00 | +1.20% | 161 |
| May 21, 2026 | $317.10 | $317.18 | $317.10 | $317.18 | +2.29% | 351 |
| May 20, 2026 | $310.08 | $310.08 | $310.08 | $310.08 | 0.00% | 136 |
| May 19, 2026 | $310.08 | $310.08 | $310.08 | $310.08 | 0.00% | 75 |
| May 18, 2026 | $306.66 | $310.08 | $306.66 | $310.08 | -0.70% | 170 |
| May 15, 2026 | $312.27 | $312.27 | $312.27 | $312.27 | 0.00% | 37 |
| May 14, 2026 | $312.27 | $312.27 | $312.27 | $312.27 | 0.00% | 97 |
| May 13, 2026 | $309.93 | $315.83 | $309.93 | $312.27 | +0.73% | 327 |
| May 12, 2026 | $310.00 | $310.00 | $310.00 | $310.00 | -3.96% | 168 |
| May 11, 2026 | $322.79 | $322.79 | $322.79 | $322.79 | 0.00% | 63 |
| May 8, 2026 | $322.79 | $322.79 | $322.79 | $322.79 | 0.00% | 121 |
| May 7, 2026 | $322.78 | $322.79 | $322.78 | $322.79 | +0.30% | 253 |
| May 6, 2026 | $321.81 | $321.81 | $321.81 | $321.81 | +3.01% | 243 |
| May 5, 2026 | $315.24 | $316.09 | $312.41 | $312.41 | +3.56% | 539 |
| May 4, 2026 | $301.67 | $301.67 | $301.67 | $301.67 | 0.00% | 161 |
| May 1, 2026 | $305.60 | $305.60 | $301.67 | $301.67 | -3.79% | 294 |
| Apr 30, 2026 | $313.56 | $313.56 | $313.56 | $313.56 | 0.00% | 162 |
| Apr 29, 2026 | $313.56 | $313.56 | $313.56 | $313.56 | 0.00% | 248 |
| Apr 28, 2026 | $313.56 | $313.56 | $313.56 | $313.56 | -0.00% | 202 |
| Apr 27, 2026 | $318.79 | $318.79 | $308.91 | $313.56 | -2.62% | 1,227 |
| Apr 24, 2026 | $322.00 | $322.00 | $322.00 | $322.00 | 0.00% | 238 |
| Apr 23, 2026 | $309.48 | $322.00 | $305.12 | $322.00 | +4.61% | 2,653 |
| Apr 22, 2026 | $307.81 | $307.81 | $307.81 | $307.81 | 0.00% | 419 |
| Apr 21, 2026 | $307.77 | $307.84 | $307.77 | $307.81 | -4.56% | 1,054 |
| Apr 20, 2026 | $322.50 | $322.50 | $322.50 | $322.50 | -1.59% | 503 |
| Apr 17, 2026 | $329.20 | $329.20 | $327.70 | $327.70 | +4.35% | 1,071 |
| Apr 16, 2026 | $312.00 | $314.04 | $312.00 | $314.04 | +0.73% | 1,502 |
| Apr 15, 2026 | $311.77 | $311.77 | $311.77 | $311.77 | -0.91% | 219 |
| Apr 14, 2026 | $314.62 | $314.62 | $314.62 | $314.62 | 0.00% | 64 |
| Apr 13, 2026 | $314.62 | $314.62 | $314.62 | $314.62 | -0.00% | 145 |
| Apr 10, 2026 | $314.62 | $314.62 | $314.62 | $314.62 | -0.59% | 251 |
| Apr 9, 2026 | $316.48 | $316.48 | $316.48 | $316.48 | +6.03% | 352 |
| Apr 8, 2026 | $298.49 | $298.49 | $298.49 | $298.49 | 0.00% | 34 |
| Apr 7, 2026 | $298.49 | $298.49 | $298.49 | $298.49 | 0.00% | 48 |
| Apr 6, 2026 | $298.49 | $298.49 | $298.49 | $298.49 | 0.00% | 36 |
| Apr 2, 2026 | $298.49 | $298.49 | $298.49 | $298.49 | +1.21% | 146 |
| Apr 1, 2026 | $294.91 | $294.91 | $294.91 | $294.91 | +0.00% | 33 |
| Mar 31, 2026 | $294.91 | $294.91 | $294.91 | $294.91 | -3.84% | 343 |
| Mar 30, 2026 | $306.69 | $306.69 | $306.69 | $306.69 | 0.00% | 44 |
| Mar 27, 2026 | $306.69 | $306.69 | $306.69 | $306.69 | 0.00% | 62 |
| Mar 26, 2026 | $306.69 | $306.69 | $306.69 | $306.69 | 0.00% | 381 |
| Mar 25, 2026 | $306.69 | $306.69 | $306.69 | $306.69 | 0.00% | 22 |
| Mar 24, 2026 | $306.69 | $306.69 | $306.69 | $306.69 | 0.00% | 41 |
| Mar 23, 2026 | $306.69 | $306.69 | $306.69 | $306.69 | 0.00% | 37 |
| Mar 20, 2026 | $306.69 | $306.69 | $306.69 | $306.69 | 0.00% | 181 |
| Mar 19, 2026 | $306.69 | $306.69 | $306.69 | $306.69 | 0.00% | 23 |
| Mar 18, 2026 | $306.69 | $306.69 | $306.69 | $306.69 | 0.00% | 33 |
| Mar 17, 2026 | $306.69 | $306.69 | $306.69 | $306.69 | 0.00% | 71 |
| Mar 16, 2026 | $306.69 | $306.69 | $306.69 | $306.69 | +1.38% | 260 |
| Mar 13, 2026 | $302.51 | $302.51 | $302.51 | $302.51 | -3.13% | 1,240 |
| Mar 12, 2026 | $312.27 | $312.27 | $312.27 | $312.27 | 0.00% | 211 |
| Mar 11, 2026 | $312.13 | $312.27 | $312.13 | $312.27 | -9.06% | 340 |
| Mar 10, 2026 | $343.39 | $343.39 | $343.39 | $343.39 | 0.00% | 42 |
| Mar 9, 2026 | $343.39 | $343.39 | $343.39 | $343.39 | 0.00% | 65 |
| Mar 6, 2026 | $343.39 | $343.39 | $343.39 | $343.39 | 0.00% | 129 |
| Mar 5, 2026 | $343.39 | $343.39 | $343.39 | $343.39 | 0.00% | 161 |
| Mar 4, 2026 | $343.39 | $343.39 | $343.39 | $343.39 | 0.00% | 88 |
| Mar 3, 2026 | $343.39 | $343.39 | $343.39 | $343.39 | -0.30% | 796 |
| Mar 2, 2026 | $344.41 | $344.41 | $344.41 | $344.41 | 0.00% | 175 |
| Feb 27, 2026 | $344.41 | $344.41 | $344.41 | $344.41 | 0.00% | 65 |
| Feb 26, 2026 | $344.41 | $344.41 | $344.41 | $344.41 | 0.00% | 272 |
| Feb 25, 2026 | $344.41 | $344.41 | $344.41 | $344.41 | 0.00% | 60 |
| Feb 24, 2026 | $344.41 | $344.41 | $344.41 | $344.41 | +0.12% | 404 |
| Feb 23, 2026 | $344.00 | $344.00 | $344.00 | $344.00 | 0.00% | 350 |
| Feb 20, 2026 | $344.23 | $344.23 | $341.36 | $344.00 | +5.42% | 975 |
| Feb 19, 2026 | $326.32 | $326.32 | $326.32 | $326.32 | 0.00% | 266 |
| Feb 18, 2026 | $326.32 | $326.32 | $326.32 | $326.32 | 0.00% | 82 |
| Feb 17, 2026 | $326.32 | $326.32 | $326.32 | $326.32 | 0.00% | 224 |
| Feb 13, 2026 | $326.32 | $326.32 | $326.32 | $326.32 | +0.30% | 449 |
| Feb 12, 2026 | $325.36 | $325.36 | $325.36 | $325.36 | 0.00% | 110 |
| Feb 11, 2026 | $325.36 | $325.36 | $325.36 | $325.36 | 0.00% | 330 |
| Feb 10, 2026 | $325.36 | $325.36 | $325.36 | $325.36 | 0.00% | 168 |
| Feb 9, 2026 | $327.25 | $327.25 | $325.36 | $325.36 | -2.03% | 1,601 |
| Feb 6, 2026 | $332.11 | $332.11 | $332.11 | $332.11 | +2.32% | 398 |
| Feb 5, 2026 | $322.10 | $324.59 | $322.10 | $324.59 | -1.58% | 885 |
| Feb 4, 2026 | $327.71 | $329.80 | $327.71 | $329.80 | +2.51% | 739 |
| Feb 3, 2026 | $327.27 | $327.27 | $321.73 | $321.73 | +9.06% | 1,265 |
| Feb 2, 2026 | $295.00 | $295.00 | $295.00 | $295.00 | 0.00% | 125 |
| Jan 30, 2026 | $295.00 | $295.00 | $295.00 | $295.00 | 0.00% | 529 |
| Jan 29, 2026 | $295.00 | $295.00 | $295.00 | $295.00 | 0.00% | 69 |
| Jan 28, 2026 | $295.00 | $295.00 | $295.00 | $295.00 | 0.00% | 100 |
| Jan 27, 2026 | $295.00 | $295.00 | $295.00 | $295.00 | 0.00% | 491 |
| Jan 26, 2026 | $295.00 | $295.00 | $295.00 | $295.00 | 0.00% | 88 |
| Jan 23, 2026 | $295.00 | $295.00 | $295.00 | $295.00 | 0.00% | 156 |
| Jan 22, 2026 | $297.60 | $297.60 | $295.00 | $295.00 | -0.57% | 437 |
| Jan 21, 2026 | $292.56 | $296.68 | $292.17 | $296.68 | +0.14% | 2,238 |
| Jan 20, 2026 | $296.27 | $296.27 | $296.27 | $296.27 | +0.78% | 192 |
| Jan 16, 2026 | $293.99 | $293.99 | $293.99 | $293.99 | +3.15% | 565 |
| Jan 15, 2026 | $285.00 | $285.00 | $285.00 | $285.00 | 0.00% | 347 |
| Jan 14, 2026 | $285.00 | $285.00 | $285.00 | $285.00 | +2.82% | 614 |
| Jan 13, 2026 | $277.17 | $277.17 | $277.17 | $277.17 | 0.00% | 64 |
| Jan 12, 2026 | $277.17 | $277.17 | $277.17 | $277.17 | +3.81% | 308 |
| Jan 9, 2026 | $267.00 | $267.00 | $267.00 | $267.00 | +4.71% | 268 |
| Jan 8, 2026 | $255.00 | $255.00 | $255.00 | $255.00 | 0.00% | 39 |
| Jan 7, 2026 | $255.00 | $255.00 | $255.00 | $255.00 | 0.00% | 97 |
| Jan 6, 2026 | $255.00 | $255.00 | $255.00 | $255.00 | 0.00% | 54 |
| Jan 5, 2026 | $255.00 | $255.00 | $255.00 | $255.00 | +4.51% | 482 |
| Jan 2, 2026 | $244.00 | $244.00 | $244.00 | $244.00 | -1.73% | 276 |
| Dec 31, 2025 | $244.95 | $248.29 | $244.95 | $248.29 | -1.15% | 660 |
| Dec 30, 2025 | $251.19 | $251.19 | $251.19 | $251.19 | 0.00% | 98 |
| Dec 29, 2025 | $251.19 | $251.19 | $251.19 | $251.19 | 0.00% | 588 |
| Dec 26, 2025 | $251.19 | $251.19 | $251.19 | $251.19 | -0.07% | 411 |
| Dec 24, 2025 | $251.37 | $251.37 | $251.37 | $251.37 | +2.68% | 165 |
| Dec 23, 2025 | $244.82 | $244.82 | $244.82 | $244.82 | 0.00% | 248 |
| Dec 22, 2025 | $244.82 | $244.82 | $244.82 | $244.82 | 0.00% | 77 |
| Dec 19, 2025 | $244.82 | $244.82 | $244.82 | $244.82 | 0.00% | 98 |
| Dec 18, 2025 | $244.82 | $244.82 | $244.82 | $244.82 | -2.14% | 187 |
| Dec 17, 2025 | $250.18 | $250.18 | $250.18 | $250.18 | 0.00% | 145 |
| Dec 16, 2025 | $250.18 | $250.18 | $250.18 | $250.18 | 0.00% | 32 |
| Dec 15, 2025 | $247.70 | $250.18 | $247.70 | $250.18 | +1.19% | 594 |
| Dec 12, 2025 | $247.24 | $247.24 | $247.24 | $247.24 | 0.00% | 113 |
| Dec 11, 2025 | $240.89 | $247.24 | $240.89 | $247.24 | +3.02% | 778 |
| Dec 10, 2025 | $240.00 | $240.00 | $240.00 | $240.00 | 0.00% | 48 |
| Dec 9, 2025 | $240.00 | $240.00 | $240.00 | $240.00 | 0.00% | 147 |
| Dec 8, 2025 | $240.00 | $240.00 | $240.00 | $240.00 | 0.00% | 57 |
| Dec 5, 2025 | $240.00 | $240.00 | $240.00 | $240.00 | 0.00% | 15 |
| Dec 4, 2025 | $236.41 | $240.00 | $236.41 | $240.00 | +1.24% | 733 |
| Dec 3, 2025 | $237.05 | $237.05 | $237.05 | $237.05 | +7.75% | 218 |
| Dec 2, 2025 | $220.00 | $220.00 | $220.00 | $220.00 | 0.00% | 51 |
| Dec 1, 2025 | $220.00 | $220.00 | $220.00 | $220.00 | 0.00% | 140 |
| Nov 28, 2025 | $220.00 | $220.00 | $220.00 | $220.00 | 0.00% | 74 |
| Nov 26, 2025 | $220.00 | $220.00 | $220.00 | $220.00 | 0.00% | 249 |
| Nov 25, 2025 | $220.00 | $220.00 | $220.00 | $220.00 | 0.00% | 51 |
| Nov 24, 2025 | $220.00 | $220.00 | $220.00 | $220.00 | +2.34% | 574 |
| Nov 21, 2025 | $214.98 | $214.98 | $214.98 | $214.98 | 0.00% | 66 |
| Nov 20, 2025 | $214.98 | $214.98 | $214.98 | $214.98 | 0.00% | 24 |
| Nov 19, 2025 | $214.98 | $214.98 | $214.98 | $214.98 | 0.00% | 18 |
| Nov 18, 2025 | $214.98 | $214.98 | $214.98 | $214.98 | 0.00% | 29 |
| Nov 17, 2025 | $214.98 | $214.98 | $214.98 | $214.98 | 0.00% | 37 |
| Nov 14, 2025 | $214.98 | $214.98 | $214.98 | $214.98 | 0.00% | 40 |
| Nov 13, 2025 | $214.98 | $214.98 | $214.98 | $214.98 | 0.00% | 61 |
| Nov 12, 2025 | $214.98 | $214.98 | $214.98 | $214.98 | 0.00% | 78 |
| Nov 11, 2025 | $214.98 | $214.98 | $214.98 | $214.98 | 0.00% | 183 |
| Nov 10, 2025 | $214.98 | $214.98 | $214.98 | $214.98 | 0.00% | 40 |
| Nov 7, 2025 | $214.98 | $214.98 | $214.98 | $214.98 | 0.00% | 63 |
| Nov 6, 2025 | $201.04 | $214.98 | $201.04 | $214.98 | +4.87% | 1,682 |
| Nov 5, 2025 | $205.00 | $205.00 | $205.00 | $205.00 | 0.00% | 38 |
| Nov 4, 2025 | $205.00 | $205.00 | $205.00 | $205.00 | 0.00% | 68 |
| Nov 3, 2025 | $205.00 | $205.00 | $205.00 | $205.00 | 0.00% | 23 |
| Oct 31, 2025 | $205.51 | $205.51 | $205.00 | $205.00 | -1.81% | 761 |
| Oct 30, 2025 | $208.77 | $208.77 | $208.77 | $208.77 | 0.00% | 17 |
| Oct 29, 2025 | $208.77 | $208.77 | $208.77 | $208.77 | 0.00% | 35 |
| Oct 28, 2025 | $208.77 | $208.77 | $208.77 | $208.77 | 0.00% | 19 |
| Oct 27, 2025 | $208.77 | $208.77 | $208.77 | $208.77 | 0.00% | 34 |
| Oct 24, 2025 | $208.77 | $208.77 | $208.77 | $208.77 | 0.00% | 19 |
| Oct 23, 2025 | $208.77 | $208.77 | $208.77 | $208.77 | 0.00% | 19 |
| Oct 22, 2025 | $208.77 | $208.77 | $208.77 | $208.77 | 0.00% | 20 |
| Oct 21, 2025 | $208.77 | $208.77 | $208.77 | $208.77 | 0.00% | 17 |
| Oct 20, 2025 | $208.77 | $208.77 | $208.77 | $208.77 | 0.00% | 36 |
| Oct 17, 2025 | $208.77 | $208.77 | $208.77 | $208.77 | – | 12 |
Seasonality
MOG.B 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 | 2.6% | 1.3% | -3.0% | 2.3% | 3.8% | 2.8% | -1.0% | 3.7% | 1.2% | 0.4% | 7.7% | 1.8% |
| Months up | 5 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 18.8% | 16.9% | -14.4% | 6.3% | 14.9% | 18.7% | -6.5% | -6.1% | 3.5% | -9.7% | ||
| 2025 | -8.6% | -6.4% | 2.8% | -1.2% | 8.9% | -3.3% | 13.5% | -0.9% | 3.0% | -0.5% | 7.3% | 13.0% |
| 2024 | -2.1% | -1.4% | 12.4% | 2.4% | 5.9% | 0.0% | 15.7% | -0.4% | 1.4% | -3.7% | 12.7% | -9.3% |
| 2023 | 8.9% | 6.4% | -1.7% | -8.0% | 7.0% | 8.5% | -5.0% | 16.2% | -2.7% | 1.5% | 17.3% | 8.3% |
| 2022 | -3.7% | 0.3% | 16.1% | -7.5% | -0.0% | -3.1% | -1.0% | 0.5% | -9.8% | 20.7% | 0.8% | 0.3% |
| 2021 | -8.9% | 10.3% | 0.1% | 6.4% | 2.8% | -1.0% | -9.3% | -2.2% | 1.1% | -0.0% | -5.1% | 9.6% |
| 2020 | 4.5% | -14.9% | -32.6% | 9.4% | 3.5% | 2.7% | -10.8% | 24.3% | -3.1% | 3.7% | 26.4% | -4.8% |
| 2019 | 15.7% | 5.7% | -8.9% | 9.9% | -10.5% | 10.5% | -3.3% | -10.0% | 7.5% | -4.0% | 6.2% | -1.9% |
| 2018 | 2.5% | -7.9% | -3.8% | 2.6% | 4.3% | -8.9% | -7.2% | 13.1% | 1.7% | -9.4% | 9.8% | -6.5% |
| 2017 | -1.5% | 3.7% | -0.4% | 2.3% | 1.0% | 3.5% | 3.5% | 2.4% | 9.0% | 5.8% | -5.9% | 7.2% |