MOG_A: Moog Inc.

As of Thursday, July 2nd, 2026

$ 417.42

-3.58 -0.85%

Open: 421.09
High: 426.80
Low: 409.42
Volume: 366,336
Previous Close on Wednesday, July 1st, 2026

$ 421.00

-2.84 -0.67%

Open: 422.93
High: 428.38
Low: 416.47
Volume: 334,732

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 421.09 426.80 409.42 417.42 366,336 -3.58 -0.85
2026-07-01 422.93 428.38 416.47 421.00 334,732 -2.84 -0.67
2026-06-30 428.00 430.52 421.13 423.84 358,289 -2.01 -0.47
2026-06-29 417.14 426.04 417.14 425.85 286,071 +0.49 +0.12
2026-06-26 416.26 425.77 407.55 425.36 1,275,717 +9.10 +2.19
2026-06-25 403.66 423.37 400.72 416.26 312,359 +11.36 +2.81
2026-06-24 402.54 412.58 399.95 404.90 252,707 +2.66 +0.66
2026-06-23 397.79 412.39 395.00 402.24 254,184 -1.06 -0.26
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 430.52
On 2026-06-30		 407.55
On 2026-06-26		 1.16 0.28 430.52
On 2026-06-30		 409.42
On 2026-07-02		 -4.90 422.69
10D 430.52
On 2026-06-30		 395.00
On 2026-06-22		 6.05 1.47 420.65
On 2026-06-18		 395.00
On 2026-06-22		 -6.10 414.93
20D 430.52
On 2026-06-30		 365.94
On 2026-06-09		 43.48 11.63 420.65
On 2026-06-18		 395.00
On 2026-06-22		 -6.10 401.98
WTD 430.52
On 2026-06-30		 409.42
On 2026-07-02		 -7.94 -1.87 430.52
On 2026-06-30		 409.42
On 2026-07-02		 -4.90 422.03
MTD 428.38
On 2026-07-01		 409.42
On 2026-07-02		 -6.42 -1.51 428.38
On 2026-07-01		 409.42
On 2026-07-02		 -4.43 419.21
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
MOG_A

Moog Inc.

417.42 -3.58 -0.85 366,336