Moog Inc.
MOG-ANYSEIndustrials● Active
$374.54
+$6.29(+1.71%)
Market Cap$11.9B
P/E Ratio—
52W High$381.37
52W Low$171.11
Moog Inc.（MOG-A）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mog-a · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$381.37
Jun 3, 2026
-1.6% from here
5-Year Low5Y
$67.77
Dec 1, 2021
+453.7% from low
IPO Priceadj.
$2.05
May 29, 1980
+18.2K% since IPO
1 Year Ago
$185.10
Jun 9, 2025
+102.7% in 1Y
5 Years Ago
$89.97
Jun 8, 2021
+317.1% in 5Y
10 Years Ago
$55.27
Jun 8, 2016
+578.9% in 10Y
Historical Price Data · MOG-A
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $372.42 | $376.84 | $366.00 | $372.69 | $372.69 | 7K | +0.07% |
| Jun 5, 2026 | $369.06 | $379.00 | $366.71 | $368.25 | $368.25 | 293K | -0.22% |
| Jun 4, 2026 | $374.25 | $379.10 | $370.43 | $371.22 | $371.22 | 222K | -0.81% |
| Jun 3, 2026 | $372.87 | $381.37 | $367.30 | $373.94 | $373.94 | 367K | +0.29% |
| Jun 2, 2026 | $367.47 | $379.00 | $367.42 | $373.33 | $373.33 | 396K | +1.59% |
| Jun 1, 2026 | $356.33 | $370.86 | $351.50 | $369.05 | $369.05 | 422K | +3.57% |
| May 29, 2026 | $357.72 | $361.79 | $353.50 | $359.97 | $359.97 | 534K | +0.63% |
| May 28, 2026 | $344.89 | $359.02 | $340.23 | $356.94 | $356.94 | 304K | +3.49% |
| May 27, 2026 | $344.00 | $347.40 | $339.21 | $343.18 | $343.18 | 356K | -0.24% |
| May 26, 2026 | $325.06 | $348.89 | $325.00 | $342.61 | $342.61 | 653K | +5.40% |
| May 22, 2026 | $318.26 | $321.97 | $312.02 | $318.94 | $318.94 | 174K | +0.21% |
| May 21, 2026 | $314.03 | $317.89 | $310.00 | $314.95 | $314.95 | 243K | +0.29% |
| May 20, 2026 | $306.54 | $316.78 | $304.00 | $316.58 | $316.58 | 239K | +3.28% |
| May 19, 2026 | $304.05 | $307.59 | $299.78 | $304.15 | $304.15 | 247K | +0.03% |
| May 18, 2026 | $304.60 | $309.55 | $304.05 | $306.20 | $306.20 | 139K | +0.53% |
| May 15, 2026 | $309.28 | $309.28 | $299.39 | $303.61 | $303.61 | 313K | -1.83% |
| May 14, 2026 | $310.09 | $314.99 | $307.83 | $313.64 | $313.64 | 190K | +1.14% |
| May 13, 2026 | $308.00 | $310.82 | $304.45 | $307.89 | $307.89 | 126K | -0.04% |
| May 12, 2026 | $313.32 | $313.32 | $303.19 | $307.91 | $307.91 | 146K | -1.73% |
| May 11, 2026 | $314.30 | $316.81 | $310.98 | $312.97 | $312.97 | 225K | -0.42% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MOG-A
Jan 1 → Dec 31 · 6 years2026+53.0%$243.66 → $372.69
+53.0%
2025+22.7%$198.43 → $243.55
+22.7%
2024+36.7%$144.00 → $196.84
+36.7%
2023+65.7%$87.40 → $144.78
+65.7%
2022+8.3%$81.01 → $87.76
+8.3%
2021-10.0%$90.00 → $80.97
-10.0%
Best Year2023 · +65.7%
Worst Year2021 · -10.0%
Positive Years5 / 6
Avg Annual Return+29.4%
6Y Total Return+314.1%
6Y CAGR~+26.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$908.65+0.00%
Mkt Cap $418.6B
GE Aerospace
GE
$323.31+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$178.77+0.00%
Mkt Cap $240.7B
The Boeing Company
BA
$216.09+0.00%
Mkt Cap $170.3B
Union Pacific Corporation
UNP
$270.10+0.00%
Mkt Cap $160.4B
Eaton Corporation plc
ETN
$405.30+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$579.84+0.00%
Mkt Cap $156.5B
Honeywell International Inc.
HON
$212.91+0.00%
Mkt Cap $134.9B
Lockheed Martin Corporation
LMT
$518.70+0.00%
Mkt Cap $119.6B
Vertiv Holdings Co
VRT
$307.48+0.00%
Mkt Cap $118.1BWhat If You Invested in MOG-A?
If you invested $1,000 in MOG-A 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,789
Total Return+578.9%
CAGR~+21.1% / yr
Profit+$5,789
Based on Jun 8, 2016 · $55.27Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Moog Inc.（MOG-A）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $375.22。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MOG-A 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MOG-A 历史股价FMP 日线复权 OHLCV