MOG_A: Moog Inc.

As of Thursday, July 16th, 2026

$ 382.48

-13.71 -3.46%

Open: 392.00
High: 395.37
Low: 379.46
Volume: 197,214
Previous Close on Wednesday, July 15th, 2026

$ 396.19

+4.69 +1.20%

Open: 392.18
High: 398.69
Low: 386.43
Volume: 299,921

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-16 392.00 395.37 379.46 382.48 197,214 -13.71 -3.46
2026-07-15 392.18 398.69 386.43 396.19 299,921 +4.69 +1.20
2026-07-14 396.17 406.21 388.34 391.50 217,574 -0.50 -0.13
2026-07-13 404.66 406.42 391.26 392.00 245,582 -15.11 -3.71
2026-07-10 409.06 410.51 398.90 407.11 16,355 -1.35 -0.33
2026-07-09 410.09 415.97 407.96 408.46 202,046 +2.54 +0.63
2026-07-08 403.66 409.98 399.15 405.92 213,549 -6.09 -1.48
2026-07-07 420.46 428.90 406.61 412.01 275,728 -12.45 -2.93
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 410.51
On 2026-07-10		 379.46
On 2026-07-16		 -25.98 -6.36 410.51
On 2026-07-10		 379.46
On 2026-07-16		 -7.56 393.86
10D 428.90
On 2026-07-07		 379.46
On 2026-07-16		 -38.52 -9.15 428.90
On 2026-07-07		 379.46
On 2026-07-16		 -11.53 403.76
20D 430.52
On 2026-06-30		 379.46
On 2026-07-16		 -18.83 -4.69 430.52
On 2026-06-30		 379.46
On 2026-07-16		 -11.86 409.04
WTD 406.42
On 2026-07-13		 379.46
On 2026-07-16		 -24.63 -6.05 406.42
On 2026-07-13		 379.46
On 2026-07-16		 -6.63 390.54
MTD 428.90
On 2026-07-07		 379.46
On 2026-07-16		 -41.36 -9.76 428.90
On 2026-07-07		 379.46
On 2026-07-16		 -11.53 405.32
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,824
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,811
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,260
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,499
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,716,487
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,781,243
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.27 +1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.43 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 +0.57 +3.01
 
Recent
Ticker Last Chg %Chg Volume
TER

Teradyne Inc

322.30 -19.82 -5.79 3,607,390
PLD

Prologis Inc.

150.06 +6.64 +4.63 6,228,979
MOG_A

Moog Inc.

382.48 -13.71 -3.46 197,214