MOG_A: Moog Inc.

As of Friday, June 5th, 2026

$ 368.25

-2.97 -0.80%

Open: 369.06
High: 379.00
Low: 366.71
Volume: 292,202
Previous Close on Thursday, June 4th, 2026

$ 371.22

-2.72 -0.73%

Open: 374.25
High: 379.10
Low: 370.43
Volume: 222,172

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 369.06 379.00 366.71 368.25 292,202 -2.97 -0.80
2026-06-04 374.25 379.10 370.43 371.22 222,172 -2.72 -0.73
2026-06-03 372.87 381.37 367.30 373.94 36,734 +0.61 +0.16
2026-06-02 367.47 379.00 367.42 373.33 396,274 +4.28 +1.16
2026-06-01 356.33 370.86 351.50 369.05 411,191 +9.08 +2.52
2026-05-29 357.72 361.79 353.50 359.97 519,118 +3.03 +0.85
2026-05-28 344.89 359.02 340.23 356.94 29,726 +13.76 +4.01
2026-05-27 344.00 347.40 339.21 343.18 299,023 +0.57 +0.17
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
MOG_A

Moog Inc.

368.25 -2.97 -0.80 292,202