MOG_A: Moog Inc.

As of Wednesday, August 5th, 2026

$ 408.57

-0.22 -0.05%

Open: 407.97
High: 415.61
Low: 406.18
Volume: 214,525
Previous Close on Tuesday, August 4th, 2026

$ 408.79

+12.91 +3.26%

Open: 401.99
High: 412.30
Low: 399.95
Volume: 283,552

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 407.97 415.61 406.18 408.57 214,525 -0.22 -0.05
2026-08-04 401.99 412.30 399.95 408.79 283,552 +12.91 +3.26
2026-08-03 386.01 404.11 380.81 395.88 366,475 +6.03 +1.55
2026-07-31 404.50 404.50 365.74 389.85 670,134 -29.40 -7.01
2026-07-30 393.38 422.87 390.11 419.25 602,892 +29.38 +7.54
2026-07-29 412.09 420.95 385.49 389.87 394,191 -24.69 -5.96
2026-07-28 417.42 426.68 408.88 414.56 466,191 -2.86 -0.69
2026-07-27 414.47 421.22 407.43 417.42 254,929 +7.29 +1.78
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 422.87
On 2026-07-30		 365.74
On 2026-07-31		 18.70 4.80 422.87
On 2026-07-30		 365.74
On 2026-07-31		 -13.51 404.47
10D 426.68
On 2026-07-28		 365.74
On 2026-07-31		 5.66 1.40 426.68
On 2026-07-28		 365.74
On 2026-07-31		 -14.28 406.40
20D 426.68
On 2026-07-28		 365.74
On 2026-07-31		 2.65 0.65 426.68
On 2026-07-28		 365.74
On 2026-07-31		 -14.28 401.96
WTD 415.61
On 2026-08-05		 380.81
On 2026-08-03		 18.72 4.80 404.11
On 2026-08-03		 404.11
On 2026-08-03		 0.00 404.41
MTD 415.61
On 2026-08-05		 380.81
On 2026-08-03		 18.72 4.80 404.11
On 2026-08-03		 404.11
On 2026-08-03		 0.00 404.41
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
MOG_A

Moog Inc.

408.57 -0.22 -0.05 214,525