Moog Inc Stock Price History
| MOG-A Stock | USD 197.56 4.87 2.53% |
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 197.56, as last reported on the 24th of August, with the highest price reaching 199.94 and the lowest price hitting 193.21 during the day.
If you're considering investing in Moog Stock, it is important to understand the factors that can impact its price. At this point, Moog is very steady. Moog Inc has Sharpe Ratio of 0.0639, which conveys that the firm had a 0.0639 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Moog, which you can use to evaluate the volatility of the firm. Please verify Moog's Downside Deviation of 1.62, mean deviation of 1.32, and Risk Adjusted Performance of 0.0483 to check out if the risk estimate we provide is consistent with the expected return of 0.11%. 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. . 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 0.55. Moog Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 21st of February 1992 | 200 Day MA 187.7623 | 50 Day MA 186.7482 | Beta 1.06 |
Sharpe Ratio = 0.0639
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | MOG-A | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.66 actual daily | 14 86% of assets are more volatile |
Expected Return
| 0.11 actual daily | 2 98% of assets have higher returns |
Risk-Adjusted Return
| 0.06 actual daily | 5 95% of assets perform better |
Based on monthly moving average Moog is performing at about 5% 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 3.2198 | Enterprise Value Ebitda 16.7204 | Price Sales 1.6815 | Shares Float 28.6 M | Dividend Share 1.14 |
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 Price | July 30, 2025 | 198.38 |
| Lowest Price | June 18, 2025 | 173.74 |
Moog August 24, 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 Price Rate Of Daily Change | 1.03 | |
| Moog Price Action Indicator | 3.42 | |
| Moog Price Daily Balance Of Power | 0.72 |
Moog August 24, 2025 Stock Price Analysis
Moog Stock Price History Data
The price series of Moog for the period between Mon, May 26, 2025 and Sun, Aug 24, 2025 has a statistical range of 24.64 with a coefficient of variation of 3.24. The daily prices for the period are spread out with arithmetic mean of 185.72. The median price for the last 90 days is 184.89. The company underwent 3:2 stock split on 4th of April 2005. Moog Inc issued dividends to stockholders on 2025-08-08.| Open | High | Low | Close | Volume | ||
08/24/2025 | 194.22 | 199.94 | 193.21 | 197.56 | ||
08/22/2025 | 194.22 | 199.94 | 193.21 | 197.56 | 132,350 | |
08/21/2025 | 190.39 | 193.96 | 190.39 | 192.69 | 100,466 | |
08/20/2025 | 191.67 | 192.35 | 190.10 | 191.20 | 154,026 | |
| 08/19/2025 | 191.79 | 192.92 | 189.93 | 191.26 | 96,091 | |
08/18/2025 | 190.87 | 192.76 | 190.25 | 192.14 | 102,151 | |
08/15/2025 | 191.09 | 191.66 | 187.80 | 190.45 | 165,394 | |
08/14/2025 | 193.17 | 194.41 | 190.33 | 190.83 | 98,433 | |
08/13/2025 | 195.25 | 195.25 | 192.10 | 194.58 | 156,815 | |
08/12/2025 | 189.13 | 195.15 | 188.01 | 194.29 | 174,375 | |
08/11/2025 | 189.28 | 190.44 | 187.66 | 187.66 | 121,284 | |
08/08/2025 | 190.91 | 194.09 | 189.33 | 189.51 | 128,221 | |
08/07/2025 | 196.70 | 196.73 | 188.59 | 190.39 | 142,086 | |
08/06/2025 | 193.23 | 194.00 | 190.51 | 193.71 | 172,032 | |
08/05/2025 | 195.79 | 197.84 | 191.30 | 193.37 | 134,614 | |
08/04/2025 | 192.45 | 196.56 | 192.45 | 195.79 | 156,078 | |
08/01/2025 | 189.45 | 191.15 | 185.33 | 191.02 | 156,115 | |
07/31/2025 | 196.80 | 198.57 | 192.25 | 193.29 | 182,119 | |
07/30/2025 | 196.01 | 198.98 | 194.10 | 198.38 | 311,621 | |
| 07/29/2025 | 186.72 | 196.68 | 185.73 | 195.13 | 321,962 | |
07/28/2025 | 183.73 | 189.64 | 179.15 | 187.23 | 820,722 | |
| 07/25/2025 | 190.83 | 191.00 | 176.01 | 182.28 | 391,732 | |
07/24/2025 | 188.41 | 190.19 | 184.89 | 185.57 | 169,325 | |
| 07/23/2025 | 190.07 | 191.30 | 187.73 | 189.32 | 213,694 | |
07/22/2025 | 189.95 | 191.34 | 186.13 | 187.86 | 210,852 | |
07/21/2025 | 191.91 | 192.72 | 190.33 | 190.41 | 185,054 | |
07/18/2025 | 192.97 | 194.65 | 190.47 | 191.72 | 219,538 | |
07/17/2025 | 188.92 | 194.26 | 188.92 | 192.62 | 287,877 | |
| 07/16/2025 | 183.83 | 188.02 | 183.83 | 186.65 | 283,259 | |
07/15/2025 | 188.75 | 188.94 | 183.20 | 183.43 | 321,926 | |
07/14/2025 | 184.52 | 188.71 | 183.45 | 188.65 | 195,121 | |
07/11/2025 | 184.76 | 185.53 | 181.68 | 184.78 | 140,854 | |
07/10/2025 | 182.11 | 185.38 | 182.11 | 183.12 | 211,845 | |
07/09/2025 | 181.66 | 183.55 | 180.59 | 182.34 | 151,040 | |
07/08/2025 | 181.21 | 183.72 | 180.88 | 180.88 | 153,414 | |
| 07/07/2025 | 183.81 | 185.92 | 181.21 | 181.21 | 135,084 | |
07/03/2025 | 183.48 | 184.88 | 183.45 | 184.88 | 92,254 | |
07/02/2025 | 182.05 | 183.32 | 180.39 | 182.05 | 259,732 | |
07/01/2025 | 179.45 | 184.42 | 179.45 | 182.24 | 163,629 | |
06/30/2025 | 182.42 | 183.89 | 180.31 | 180.69 | 171,975 | |
06/27/2025 | 183.21 | 183.80 | 180.20 | 180.69 | 410,105 | |
06/26/2025 | 178.56 | 183.97 | 178.52 | 183.49 | 219,488 | |
06/25/2025 | 177.65 | 179.04 | 177.08 | 177.08 | 210,841 | |
06/24/2025 | 178.30 | 178.84 | 176.07 | 177.70 | 141,051 | |
06/23/2025 | 174.77 | 178.20 | 174.56 | 177.53 | 199,532 | |
06/20/2025 | 175.44 | 176.14 | 172.77 | 174.12 | 471,067 | |
06/18/2025 | 174.73 | 178.76 | 172.78 | 173.74 | 322,674 | |
06/17/2025 | 172.98 | 175.63 | 170.85 | 175.32 | 415,482 | |
06/16/2025 | 183.72 | 183.72 | 171.78 | 174.07 | 307,855 | |
06/13/2025 | 179.38 | 183.40 | 177.89 | 181.24 | 301,648 | |
06/12/2025 | 176.87 | 180.76 | 174.74 | 180.23 | 226,647 | |
06/11/2025 | 180.75 | 180.89 | 177.88 | 178.30 | 226,655 | |
06/10/2025 | 185.86 | 186.41 | 179.92 | 180.75 | 242,410 | |
06/09/2025 | 185.71 | 187.00 | 184.61 | 184.82 | 264,982 | |
| 06/06/2025 | 188.66 | 188.66 | 184.40 | 185.41 | 107,667 | |
06/05/2025 | 184.07 | 187.11 | 182.20 | 184.89 | 100,488 | |
06/04/2025 | 184.43 | 185.45 | 183.37 | 183.76 | 106,459 | |
06/03/2025 | 182.28 | 184.58 | 182.28 | 183.51 | 105,131 | |
06/02/2025 | 185.13 | 185.13 | 180.26 | 181.45 | 122,050 | |
05/30/2025 | 184.80 | 186.57 | 182.47 | 185.03 | 240,842 | |
05/29/2025 | 184.83 | 184.85 | 181.88 | 184.80 | 105,781 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 37.2 M | 36.7 M | |
| Net Income Applicable To Common Shares | 196.6 M | 144.7 M |
Moog Quarterly Net Working Capital |
|
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.
Did you try this?
Run My Watchlist Analysis Now
My Watchlist AnalysisAnalyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like |
| 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.
| Risk Adjusted Performance | 0.0483 | |||
| Jensen Alpha | (0.01) | |||
| Total Risk Alpha | (0.13) | |||
| Sortino Ratio | (0) | |||
| Treynor Ratio | 0.0871 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.
| Commodity Directory Find actively traded commodities issued by global exchanges | |
| Share Portfolio Track or share privately all of your investments from the convenience of any device | |
| Idea Optimizer Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio | |
| Stocks Directory Find actively traded stocks across global markets | |
| 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 | |
| Content Syndication Quickly integrate customizable finance content to your own investment portal | |
| Bond Analysis Evaluate and analyze corporate bonds as a potential investment for your portfolios. | |
| Sync Your Broker Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors. |