MOG_A: Moog Inc.

As of Tuesday, August 25th, 2026

$ 376.73

-3.07 -0.81%

Open: 384.93
High: 387.49
Low: 375.59
Volume: 170,594
Previous Close on Monday, August 24th, 2026

$ 379.80

-9.34 -2.40%

Open: 386.36
High: 388.74
Low: 376.54
Volume: 275,635

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-25 384.93 387.49 375.59 376.73 170,594 -3.07 -0.81
2026-08-24 386.36 388.74 376.54 379.80 275,635 -9.34 -2.40
2026-08-21 387.36 392.56 378.99 389.14 209,795 +7.62 +2.00
2026-08-20 405.93 406.00 377.66 381.52 354,842 -29.42 -7.16
2026-08-19 440.00 440.00 405.46 410.94 449,959 -26.77 -6.12
2026-08-18 437.96 442.75 431.71 437.71 202,131 -7.67 -1.72
2026-08-17 443.35 448.85 439.13 445.38 244,377 +4.17 +0.95
2026-08-14 427.15 442.58 427.15 441.21 225,088 +14.05 +3.29
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 440.00
On 2026-08-19		 375.59
On 2026-08-25		 -60.98 -13.93 440.00
On 2026-08-19		 375.59
On 2026-08-25		 -14.64 387.63
10D 448.85
On 2026-08-17		 375.59
On 2026-08-25		 -40.25 -9.65 448.85
On 2026-08-17		 375.59
On 2026-08-25		 -16.32 411.84
20D 448.85
On 2026-08-17		 365.74
On 2026-07-31		 -37.83 -9.13 448.85
On 2026-08-17		 375.59
On 2026-08-25		 -16.32 408.58
WTD 388.74
On 2026-08-24		 375.59
On 2026-08-25		 -12.41 -3.19 388.74
On 2026-08-24		 375.59
On 2026-08-25		 -3.38 378.27
MTD 448.85
On 2026-08-17		 375.59
On 2026-08-25		 -13.12 -3.37 448.85
On 2026-08-17		 375.59
On 2026-08-25		 -16.32 410.15
As of Tuesday, August 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.54 +7.70 +2.25 3,083,353
KO

The Coca-Cola Company

91.64 -0.35 -0.38 11,857,883
PFE

Pfizer Inc.

28.57 +0.60 +2.13 29,330,783
VZ

Verizon Communications Inc.

50.25 +0.10 +0.20 19,538,641
VIX

CBOE Volatility Index

15.46 -0.40 -2.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,577.40 +160.41 +0.30 383,410,250
DJTA

Dow Jones Transportation Average

21,455.62 +24.52 +0.11 53,383,022
SPX

S&P 500 Index

7,677.24 +24.28 +0.32
OEX

S&P 100 Index

3,783.78 +14.15 +0.38
NDX

NASDAQ 100 Index

29,209.23 +186.05 +0.64
NYA

NYSE Composite Index

24,768.34 +41.08 +0.17
XAX

NYSE AMEX Composite Index

8,930.25 -214.86 -2.35
RUI

RUSSELL 1000 Index

4,186.23 +12.55 +0.30
RUT

Russell 2000 Index

3,010.00 +14.92 +0.50
RUA

Russell 3000 Index

4,370.85 +13.46 +0.31
VIX

CBOE Volatility Index

15.46 -0.40 -2.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.85 -0.20 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.22 -0.35 -1.88
 
Recent
Ticker Last Chg %Chg Volume
MOG_A

Moog Inc.

376.73 -3.07 -0.81 170,594