MOG_A: Moog Inc.

As of Tuesday, August 18th, 2026

$ 437.71

-7.67 -1.72%

Open: 437.96
High: 442.75
Low: 431.71
Volume: 202,131
Previous Close on Monday, August 17th, 2026

$ 445.38

+4.17 +0.95%

Open: 443.35
High: 448.85
Low: 439.13
Volume: 244,377

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-08-13 433.79 433.79 424.55 427.16 19,237 -1.66 -0.39
2026-08-12 421.57 430.66 411.96 428.82 198,134 +11.84 +2.84
2026-08-11 410.97 419.80 409.81 416.98 298,532 +7.23 +1.76
2026-08-10 403.57 409.80 390.00 409.75 211,772 +6.64 +1.65
2026-08-07 415.66 417.73 399.77 403.11 154,933 -8.02 -1.95
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 448.85
On 2026-08-17		 411.96
On 2026-08-12		 20.73 4.97 448.85
On 2026-08-17		 431.71
On 2026-08-18		 -3.82 436.06
10D 448.85
On 2026-08-17		 390.00
On 2026-08-10		 28.92 7.07 421.57
On 2026-08-06		 390.00
On 2026-08-10		 -7.49 422.98
20D 448.85
On 2026-08-17		 365.74
On 2026-07-31		 32.33 7.98 426.68
On 2026-07-28		 365.74
On 2026-07-31		 -14.28 414.41
WTD 448.85
On 2026-08-17		 431.71
On 2026-08-18		 -3.50 -0.79 448.85
On 2026-08-17		 431.71
On 2026-08-18		 -3.82 441.55
MTD 448.85
On 2026-08-17		 380.81
On 2026-08-03		 47.86 12.28 421.57
On 2026-08-06		 390.00
On 2026-08-10		 -7.49 419.54
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

29.56 +0.35 +1.20 2,574,769
NXRT

NexPoint Residential Trust Inc.

23.48 -0.49 -2.04 248,222
MTX

Minerals Technologies Inc.

71.72 -0.65 -0.90 199,768
LNN

Lindsay Corp.

111.80 -2.24 -1.96 89,441
MOG_A

Moog Inc.

437.71 -7.67 -1.72 202,131