Moog Inc Stock Price History

MOG-A Stock  USD 174.39  0.39  0.22%   
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 174.39, as last reported on the 20th of June, with the highest price reaching 176.41 and the lowest price hitting 173.04 during the day.
IPO Date
21st of February 1992
200 Day MA
189.5005
50 Day MA
175.9234
Beta
1.064
 
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 Inc has Sharpe Ratio of close to zero, which conveys that the firm had a close to zero % return per unit of risk over the last 3 months. Moog exposes twenty-nine different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please verify Moog's Mean Deviation of 1.65, downside deviation of 2.68, and Risk Adjusted Performance of 0.013 to check out the risk estimate we provide.
At present, Moog's Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Common Stock Shares Outstanding is expected to grow to about 38.6 M, whereas Common Stock Total Equity is forecasted to decline to about 42.4 M. . The current year's Price Earnings To Growth Ratio is expected to grow to 2.06, whereas Price To Sales Ratio is forecasted to decline to 0.58. Moog Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0092

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsMOG-A

Estimated Market Risk

 2.63
  actual daily
23
77% of assets are more volatile

Expected Return

 -0.02
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.01
  actual daily
0
Most of other assets perform better
Based on monthly moving average Moog is not performing at its full potential. However, 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 Moog to a well-diversified portfolio.
Price Book
2.9891
Enterprise Value Ebitda
15.4067
Price Sales
1.4996
Shares Float
28.4 M
Dividend Share
1.13

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 PriceMay 19, 2025188.83
Lowest PriceApril 8, 2025150.66

Moog June 20, 2025 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 8,999 
Moog Price Rate Of Daily Change 1.00 
Moog Price Action Indicator(0.14)
Moog Price Daily Balance Of Power 0.12 

Moog June 20, 2025 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 Sat, Mar 22, 2025 and Fri, Jun 20, 2025 has a statistical range of 38.17 with a coefficient of variation of 5.25. The daily prices for the period are spread out with arithmetic mean of 174.94. The median price for the last 90 days is 176.63. The company underwent 3:2 stock split on 4th of April 2005. Moog Inc issued dividends to stockholders on 2025-05-09.
OpenHighLowCloseVolume
06/20/2025
 175.71  176.41  173.04  174.39  471,067 
06/20/2025
 175.00  179.03  173.04  174.00 
06/18/2025
 175.00  179.03  173.04  174.00  322,674 
06/17/2025
 173.24  175.90  171.11  175.59  415,482 
06/16/2025
 184.00  184.00  172.04  174.34  307,855 
06/13/2025
 179.65  183.68  178.16  181.52  301,648 
06/12/2025
 177.14  181.04  175.01  180.50  226,647 
06/11/2025
 181.03  181.17  178.15  178.57  226,655 
06/10/2025
 186.14  186.69  180.19  181.03  242,410 
06/09/2025
 185.99  187.28  184.89  185.10  264,981 
06/06/2025 188.95  188.95  184.68  185.69  107,667 
06/05/2025
 184.35  187.39  182.48  185.17  100,488 
06/04/2025
 184.71  185.73  183.65  184.04  106,459 
06/03/2025
 182.56  184.86  182.56  183.79  105,130 
06/02/2025
 185.41  185.41  180.54  181.73  122,050 
05/30/2025
 185.08  186.85  182.75  185.31  240,839 
05/29/2025
 185.11  185.14  182.16  185.08  105,781 
05/28/2025
 187.83  188.08  183.17  183.17  142,157 
05/27/2025
 183.19  186.91  181.99  186.66  100,975 
05/23/2025
 177.88  181.05  177.41  180.14  123,733 
05/22/2025
 181.31  181.80  180.00  180.69  92,129 
05/21/2025
 185.59  186.08  182.07  182.38  105,792 
05/20/2025
 187.78  189.28  186.69  187.12  105,582 
05/19/2025
 184.14  189.40  183.00  188.83  139,799 
05/16/2025
 183.94  184.99  181.15  184.14  112,828 
05/15/2025
 182.99  184.44  182.25  184.00  110,264 
05/14/2025
 184.41  184.74  182.20  182.25  107,374 
05/13/2025
 186.39  187.76  184.97  185.18  96,006 
05/12/2025
 186.18  187.11  182.14  184.35  149,391 
05/09/2025
 181.61  182.45  177.74  179.24  73,873 
05/08/2025
 179.73  182.69  177.46  180.92  163,922 
05/07/2025
 178.64  178.64  175.22  176.85  138,886 
05/06/2025
 174.74  177.93  173.38  176.81  114,504 
05/05/2025
 175.46  178.73  173.49  177.23  151,759 
05/02/2025
 172.61  177.92  171.08  176.63  159,808 
05/01/2025
 167.71  171.84  166.99  169.28  137,390 
04/30/2025
 164.83  167.52  162.29  166.98  158,783 
04/29/2025
 163.57  168.59  163.57  165.94  155,013 
04/28/2025
 167.90  168.58  162.97  164.46  154,849 
04/25/2025 171.66  175.99  165.02  168.25  129,817 
04/24/2025
 166.36  170.40  165.43  168.61  249,084 
04/23/2025
 167.96  171.01  164.65  166.15  167,954 
04/22/2025 162.52  163.23  159.36  162.54  137,927 
04/21/2025
 163.14  163.74  157.36  159.63  126,521 
04/17/2025
 162.17  165.99  162.17  164.40  120,789 
04/16/2025
 162.02  163.75  160.43  163.06  141,708 
04/15/2025 163.14  166.22  162.30  164.45  118,331 
04/14/2025
 166.51  166.72  161.52  164.82  122,392 
04/11/2025
 158.75  165.04  156.75  163.96  143,777 
04/10/2025
 163.71  165.39  154.23  159.65  247,082 
04/09/2025
 150.39  170.40  147.04  169.40  211,229 
04/08/2025
 155.41  158.03  147.71  150.66  269,973 
04/07/2025
 145.58  156.40  143.44  153.71  284,637 
04/04/2025
 158.42  158.42  149.76  153.14  284,382 
04/03/2025
 166.80  169.73  161.51  161.72  130,007 
04/02/2025 172.64  177.04  172.06  175.51  143,247 
04/01/2025
 170.01  176.85  170.01  175.26  141,290 
03/31/2025
 169.69  173.17  166.24  173.07  211,558 
03/28/2025
 173.65  174.53  168.84  171.48  167,498 
03/27/2025
 177.65  178.12  173.70  174.72  147,468 
03/26/2025
 181.95  181.95  176.24  177.90  126,373 

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 Outstanding37.2 M38.6 M
Net Income Applicable To Common Shares196.6 M144.7 M

Moog Quarterly Net Working Capital

1.38 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 Portfolio Diagnostics Now

   

Portfolio Diagnostics

Use generated alerts and portfolio events aggregator to diagnose current holdings
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.
Price Ceiling Movement
Calculate and plot Price Ceiling Movement for different equity instruments
Technical Analysis
Check basic technical indicators and analysis based on most latest market data
Instant Ratings
Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance
Volatility Analysis
Get historical volatility and risk analysis based on latest market data
Transaction History
View history of all your transactions and understand their impact on performance
Portfolio Volatility
Check portfolio volatility and analyze historical return density to properly model market risk
Economic Indicators
Top statistical indicators that provide insights into how an economy is performing
Earnings Calls
Check upcoming earnings announcements updated hourly across public exchanges
Portfolio Manager
State of the art Portfolio Manager to monitor and improve performance of your invested capital