|
Market Closed -
NYSE
21:00:02 02/10/2026 BST
|
5-day change | 1st Jan Change | ||
| 392.73 USD | +0.65% |
|
+1.27% | +61.25% |
| 09-15 | Guggenheim Initiates Moog at Neutral | MT |
| 08-14 | Moog Inc. Opens New Advanced Integrated Manufacturing Facility in Western New York | CI |
Stock exchange
NYSE
MOG.A 392.73 $
+0.65%
108M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| MOG.B | 394.46USD | +0.56% | 546K $ | ||
CBOE
| MOG.B | 392.25USD | +106.45% | 228K $ | |
|
Deutsche Boerse AG
| MO7R | 350.00EUR | +1.16% | 0 € | |
|
Boerse Muenchen
| MO7R | 350.00EUR | +0.57% | 0 € | |
|
Tradegate
| MO7R | 350.00EUR | +0.57% | 0 € | |
| MOG.A | 392.73USD | +0.65% | 108M $ | ||
|
CBOE
| MOG.A | 393.09USD | +0.34% | 3.32M $ | |
|
Boerse Muenchen
| MO7A | 354.20EUR | +1.20% | 17.71K € | |
|
Börse Stuttgart
| MO7A | 348.60EUR | 0.00% | 11.16K € | |
|
Tradegate
| MO7A | 347.20EUR | -0.46% | 7.64K € | |
|
Deutsche Boerse AG
| MO7A | 345.40EUR | +0.88% | 0 € | |
|
Xetra
| MO7A | 353.20EUR | +0.51% | 0 € |
Quotes 5-day view: Moog Inc.
Delayed Quote NYSE
| 28/09/2026 | 29/09/2026 | 30/09/2026 | 01/10/2026 | 02/10/2026 | |
|---|---|---|---|---|---|
| Last | US$389.96 | US$387.59 | US$381.47 | US$390.19 | US$392.73 |
| Volume | 397,592 | 380,883 | 353,437 | 251,073 | 274,198 |
| Change | +0.56% | -0.61% | -1.58% | +2.29% | +0.65% |
| Opening | US$387.05 | US$387.69 | US$387.59 | US$379.40 | US$396.04 |
| High | US$396.29 | US$395.51 | US$391.86 | US$393.17 | US$399.45 |
| Low | US$385.30 | US$383.28 | US$380.71 | US$379.40 | US$390.17 |
Performance
| 1 day | +0.65% | ||
| 1 week | +1.27% | ||
| Current month | +2.95% | ||
| 1 month | +5.66% | ||
| 3 months | -5.91% | ||
| 6 months | +35.41% | ||
| Current year | +61.25% | ||
| 1 year | +88.57% | ||
| 3 years | +252.95% | ||
| 5 years | +397.19% | ||
| 10 years | +564.07% |
Volumes
marketsDaily volume
274,198
Estimated daily volume
274,198
Avg. Volume 20 sessions
316,219
Daily volume ratio
0.87
Avg. Volume 20 sessions USD
124,188,687.87
Record volume 1
5,131,747
Record volume 2
2,582,212
Record volume 3
2,393,775
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
12,443,802,850
Net sales (USD)
3,860,624,000
Number of employees
13,500
Sales / Employee (USD)
285,972
Free-Float
56.41%
Free-Float capitalization (USD)
10,971,393,049
Average Daily Capital Traded
1%
Indicators
Moving average 5 days
388.39
Moving average 20 days
372.19
Moving average 50 days
390.21
Moving average 100 days
384.74
Price spread / (MMA5)
-1.11%
Price spread / (MMA20)
-5.23%
Price spread / (MMA50)
-0.64%
Price spread / (MMA100)
-2.04%
STIM
RSI 9 days
63.91
RSI 14 days
57.39
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.65% | +1.27% | +88.57% | +252.95% | 12.44B | |
| -0.91% | -5.36% | +4.23% | +184.39% | 321B | |
| -0.18% | -2.49% | +10.87% | +163.38% | 249B | |
| +0.19% | -1.81% | -5.72% | +53.50% | 169B | |
| +0.63% | +1.09% | +29.09% | +608.03% | 162B | |
| +0.06% | -0.81% | +10.80% | +130.62% | 154B | |
| +0.67% | -2.28% | -10.51% | +3.66% | 153B | |
| -0.02% | -2.72% | +0.18% | +25.93% | 117B | |
| +1.27% | -0.52% | +22.20% | +405.84% | 92.23B | |
| -0.79% | -1.97% | -3.94% | +50.50% | 89.17B | |
| Average | +0.57% | -1.78% | +14.58% | +187.88% | 151.84B | |
| Weighted average by Cap. | +0.68% | -2.51% | +7.04% | +181.97% |
Historical Quotes: Moog Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
cd66f44515f96b1.Diedk-RiN0mT7pqJP2v4UMVeA9zHCtcW88uzrI_lGDo.VFba5ZwyUxPcpv7uej25NIIdSqWVW5olub70-OywLXs4bc7MijVQI6qe_Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 392.73 | 46,719 | 175,894 |
| 21:00:00 | 392.26 | 100 | 129,175 |
| 20:59:59 | 392.67 | 40 | 129,075 |
| 20:59:59 | 392.45 | 57 | 129,035 |
| 20:59:59 | 392.54 | 40 | 128,978 |
| 20:59:59 | 392.54 | 101 | 128,938 |
| 20:59:55 | 392.77 | 40 | 128,837 |
| 20:59:55 | 392.18 | 40 | 128,797 |
| 20:59:55 | 392.24 | 40 | 128,757 |
| 20:59:55 | 392.46 | 40 | 128,717 |
Price Extremes
| 1 week | 379.4 |  | 399.45 |
| 1 month | 349.71 | | 399.45 |
| Current year | 243.66 | | 448.85 |
| 1 year | 192.33 | | 448.85 |
| 3 years | 109.26 | | 448.85 |
| 5 years | 67.77 | | 448.85 |
| 10 years | 32.49 | | 448.85 |
Monthly variations
Annual variations
| 2026 | +61.25% | ||
| 2025 | +23.73% | ||
| 2024 | +35.96% | ||
| 2023 | +64.97% | ||
| 2022 | +8.39% | ||
| 2021 | +2.11% | ||
| 2020 | -7.07% | ||
| 2019 | +10.13% | ||
| 2018 | -10.79% | ||
| 2017 | +32.23% | ||
| 2016 | +8.38% | ||
| 2015 | -18.14% | ||
| 2014 | +8.96% | ||
| 2013 | +65.59% | ||
| 2012 | -6.60% | ||
| 2011 | +10.38% | ||
| 2010 | +36.16% | ||
| 2009 | -20.07% | ||
| 2008 | -20.17% | ||
| 2007 | +19.95% | ||
| 2006 | +34.57% | ||
| 2005 | -6.13% | ||
| 2004 | +37.70% | ||
| 2003 | +59.15% | ||
| 2002 | +42.39% | ||
| 2001 | +12.76% | ||
| 2000 | +7.41% | ||
| 1999 | -30.99% | ||
| 1998 | +11.99% | ||
| 1997 | +49.47% | ||
| 1996 | +35.51% | ||
| 1995 | +86.49% | ||
| 1994 | +10.45% | ||
| 1993 | +39.58% | ||
| 1992 | -21.31% | ||
| 1991 | +19.61% | ||
| 1990 | -19.05% | ||
| 1989 | -3.08% | ||
| 1988 | -14.47% | ||
| 1987 | -35.04% | ||
| 1986 | -23.03% | ||
| 1985 | +74.71% | ||
| 1984 | -37.86% | ||
| 1983 | +42.86% | ||
| 1982 | -20.97% | ||
| 1981 | -25.60% | ||
| 1980 | +201.20% |
- Stock Market
- Stocks
- MOG.A Stock
- Quotes Moog Inc.
Select your edition
All financial news and data tailored to specific country editions
