Moog Inc Stock Price History

MOG-A Stock  USD 252.67  2.80  1.12%   
Below is the normalized historical share price chart for Moog Inc extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Moog stands at 252.67, as last reported on the 6th of January, with the highest price reaching 258.42 and the lowest price hitting 251.00 during the day.
IPO Date
21st of February 1992
200 Day MA
195.5957
50 Day MA
223.8112
Beta
0.967
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Moog Stock, it is important to understand the factors that can impact its price. Moog appears to be very steady, given 3 months investment horizon. Moog Inc has Sharpe Ratio of 0.17, which conveys that the firm had a 0.17 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Moog, which you can use to evaluate the volatility of the firm. Please exercise Moog's Risk Adjusted Performance of 0.135, mean deviation of 1.24, and Downside Deviation of 1.28 to check out if our risk estimates are consistent with your expectations.
At present, Moog's Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 4.9 B, whereas Common Stock Total Equity is forecasted to decline to about 42.4 M. . At present, Moog's Price To Sales Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price Book Value Ratio is expected to grow to 3.64, whereas Price Earnings Ratio is forecasted to decline to 18.59. Moog Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1657

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsMOG-A
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns
Based on monthly moving average Moog is performing at about 13% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Moog by adding it to a well-diversified portfolio.
Price Book
4.1979
Enterprise Value Ebitda
18.9187
Price Sales
2.1666
Shares Float
28.6 M
Dividend Share
1.16

Moog Stock Price History Chart

There are several ways to analyze Moog Stock price data. The simplest method is using a basic Moog candlestick price chart, which shows Moog price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJanuary 5, 2026252.67
Lowest PriceNovember 18, 2025195.29

Moog January 6, 2026 Stock Price Synopsis

Various analyses of Moog's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Moog Stock. It can be used to describe the percentage change in the price of Moog from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Moog Stock.
Moog Accumulation Distribution 5,253 
Moog Price Rate Of Daily Change 1.01 
Moog Price Action Indicator(0.64)
Moog Price Daily Balance Of Power 0.38 

Moog January 6, 2026 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Moog Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Moog intraday prices and daily technical indicators to check the level of noise trading in Moog Stock and then apply it to test your longer-term investment strategies against Moog.

Moog Stock Price History Data

The price series of Moog for the period between Wed, Oct 8, 2025 and Tue, Jan 6, 2026 has a statistical range of 57.38 with a coefficient of variation of 8.65. The daily prices for the period are spread out with arithmetic mean of 220.34. The median price for the last 90 days is 210.89. The company underwent 3:2 stock split on 4th of April 2005. Moog Inc issued dividends to stockholders on 2025-12-08.
OpenHighLowCloseVolume
01/05/2026 251.17  258.42  251.00  252.67  182,944 
01/02/2026 243.66  249.92  243.66  249.87  134,466 
12/31/2025
 246.51  246.51  243.54  243.55  111,631 
12/30/2025
 249.58  250.25  246.03  246.22  152,896 
12/29/2025 249.10  250.55  248.76  249.48  98,103 
12/26/2025
 252.07  252.58  249.60  251.37  75,736 
12/24/2025
 252.52  253.29  250.58  252.65  59,597 
12/23/2025 248.94  252.79  248.65  251.02  158,431 
12/22/2025
 248.91  250.78  247.72  248.90  221,083 
12/19/2025 244.24  249.55  244.24  247.63  540,839 
12/18/2025
 246.83  248.00  242.89  244.52  201,736 
12/17/2025
 245.47  247.78  242.88  243.72  207,387 
12/16/2025
 246.14  248.02  240.99  245.56  192,443 
12/15/2025 246.05  247.05  241.90  246.36  235,394 
12/12/2025
 249.91  250.72  243.65  244.12  225,460 
12/11/2025
 243.08  249.32  239.86  248.86  206,965 
12/10/2025
 234.43  241.80  233.67  239.20  190,471 
12/09/2025 236.54  238.06  233.26  234.43  242,587 
12/08/2025
 237.37  238.68  234.79  235.30  206,284 
12/05/2025
 235.98  238.02  233.67  237.18  256,018 
12/04/2025 233.09  242.04  233.09  235.79  212,327 
12/03/2025
 229.89  235.30  227.86  234.71  217,877 
12/02/2025
 228.26  230.15  226.50  228.22  139,722 
12/01/2025 228.34  230.86  225.89  226.16  215,610 
11/28/2025
 231.30  231.30  226.47  229.40  92,700 
11/26/2025
 226.32  230.59  226.32  227.55  318,223 
11/25/2025 221.49  229.34  221.36  227.88  276,642 
11/24/2025
 214.27  220.70  213.19  220.54  230,809 
11/21/2025
 199.86  217.88  199.86  214.51  387,606 
11/20/2025
 200.33  202.15  194.99  198.33  256,187 
11/19/2025
 194.64  198.49  193.78  197.19  124,178 
11/18/2025
 193.26  196.49  192.10  195.29  167,970 
11/17/2025
 199.47  201.17  194.68  195.73  149,177 
11/14/2025
 199.24  201.95  197.82  201.17  96,859 
11/13/2025
 203.41  204.11  199.61  200.40  94,765 
11/12/2025
 204.05  206.19  197.73  202.97  188,323 
11/11/2025
 203.46  204.42  199.96  202.68  115,787 
11/10/2025
 202.76  204.38  200.23  204.19  93,065 
11/07/2025 199.61  202.73  197.61  201.25  133,902 
11/06/2025
 197.96  200.43  196.19  199.69  133,322 
11/05/2025
 201.83  204.54  198.68  199.81  146,453 
11/04/2025
 203.71  204.38  201.03  202.65  132,759 
11/03/2025
 203.58  207.37  199.86  206.17  152,121 
10/31/2025
 207.93  209.91  203.87  204.60  164,650 
10/30/2025
 207.64  211.27  203.76  208.19  157,567 
10/29/2025
 210.59  214.61  208.39  210.00  125,218 
10/28/2025
 210.16  212.80  208.79  210.36  106,059 
10/27/2025
 213.57  214.74  211.07  211.32  140,742 
10/24/2025
 212.20  213.24  210.01  211.74  130,416 
10/23/2025
 204.47  210.46  203.29  210.46  119,744 
10/22/2025
 207.24  207.24  202.80  203.39  126,961 
10/21/2025
 207.34  208.59  204.66  205.81  151,416 
10/20/2025
 204.16  208.79  204.00  206.01  98,816 
10/17/2025
 202.37  205.09  201.31  203.59  99,819 
10/16/2025
 207.73  208.72  202.71  203.10  145,672 
10/15/2025
 208.60  213.79  206.88  207.64  119,257 
10/14/2025
 203.28  208.60  202.10  205.86  102,058 
10/13/2025 205.36  206.72  204.57  206.16  86,087 
10/10/2025
 210.00  212.08  203.54  203.86  109,081 
10/09/2025
 212.46  212.93  210.18  210.73  85,473 
10/08/2025
 210.15  214.33  209.69  213.04  91,877 

About Moog Stock history

Moog investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Moog is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Moog Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Moog stock prices may prove useful in developing a viable investing in Moog
Last ReportedProjected for Next Year
Common Stock Shares Outstanding36.9 M36.7 M
Net Income Applicable To Common Shares196.6 M144.7 M

Moog Quarterly Net Working Capital

1.25 Billion

Moog Stock Technical Analysis

Moog technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Moog technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Moog trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Idea Analyzer Now

   

Idea Analyzer

Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
All  Next Launch Module

Moog Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Moog's price direction in advance. Along with the technical and fundamental analysis of Moog Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Moog to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Moog Stock analysis

When running Moog's price analysis, check to measure Moog's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Moog is operating at the current time. Most of Moog's value examination focuses on studying past and present price action to predict the probability of Moog's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Moog's price. Additionally, you may evaluate how the addition of Moog to your portfolios can decrease your overall portfolio volatility.
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
Latest Portfolios
Quick portfolio dashboard that showcases your latest portfolios
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
Investing Opportunities
Build portfolios using our predefined set of ideas and optimize them against your investing preferences