MOG_A: Moog Inc.

As of Friday, July 17th, 2026

$ 393.31

+10.83 +2.83%

Open: 373.56
High: 399.30
Low: 367.93
Volume: 320,355
Previous Close on Thursday, July 16th, 2026

$ 382.48

-13.71 -3.46%

Open: 392.00
High: 395.37
Low: 379.46
Volume: 197,214

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 373.56 399.30 367.93 393.31 320,355 +10.83 +2.83
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
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 406.42
On 2026-07-13		 367.93
On 2026-07-17		 -13.80 -3.39 406.42
On 2026-07-13		 367.93
On 2026-07-17		 -9.47 391.10
10D 428.90
On 2026-07-07		 367.93
On 2026-07-17		 -24.11 -5.78 428.90
On 2026-07-07		 367.93
On 2026-07-17		 -14.22 401.34
20D 430.52
On 2026-06-30		 367.93
On 2026-07-17		 -18.06 -4.39 430.52
On 2026-06-30		 367.93
On 2026-07-17		 -14.54 408.14
WTD 406.42
On 2026-07-13		 367.93
On 2026-07-17		 -13.80 -3.39 406.42
On 2026-07-13		 367.93
On 2026-07-17		 -9.47 391.10
MTD 428.90
On 2026-07-07		 367.93
On 2026-07-17		 -30.53 -7.20 428.90
On 2026-07-07		 367.93
On 2026-07-17		 -14.22 404.32
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
MOG_A

Moog Inc.

393.31 +10.83 +2.83 320,355