USD
Datos históricos de Moog Inc.
Moog Inc. · MOG-A
- Variación en el periodo
- +72.09%
- Máximo
- US$448.85
- 17 de agosto de 2026
- Mínimo
- US$192.33
- 18 de noviembre de 2025
- Volumen medio diario
- 0.27 M
Del 9 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 366.56 | 368.13 | 360.87 | 363.09 | +0.05% | 246,324 |
| 8 oct 2026 | 358.09 | 366.69 | 354.21 | 362.92 | +0.70% | 300,000 |
| 7 oct 2026 | 369.97 | 373.25 | 356.95 | 360.39 | −4.09% | 349,506 |
| 6 oct 2026 | 380.18 | 383.56 | 369.19 | 375.74 | −1.39% | 231,339 |
| 5 oct 2026 | 390.98 | 399.41 | 380.48 | 381.04 | −2.98% | 328,531 |
| 2 oct 2026 | 396.04 | 399.45 | 390.17 | 392.73 | +0.65% | 274,200 |
| 1 oct 2026 | 379.40 | 393.17 | 379.40 | 390.19 | +2.29% | 251,100 |
| 30 sep 2026 | 387.59 | 391.86 | 380.71 | 381.47 | −1.58% | 353,437 |
| 29 sep 2026 | 387.69 | 395.51 | 383.28 | 387.59 | −0.61% | 380,883 |
| 28 sep 2026 | 387.05 | 396.29 | 385.30 | 389.96 | +0.56% | 397,592 |
| 25 sep 2026 | 383.01 | 393.04 | 382.52 | 387.80 | +1.32% | 416,027 |
| 24 sep 2026 | 373.75 | 388.86 | 373.00 | 382.75 | +2.07% | 267,166 |
| 23 sep 2026 | 366.35 | 375.91 | 366.35 | 374.98 | +1.94% | 191,895 |
| 22 sep 2026 | 372.33 | 374.60 | 364.26 | 367.83 | −0.43% | 200,700 |
| 21 sep 2026 | 368.00 | 371.42 | 364.43 | 369.42 | +1.31% | 274,810 |
| 18 sep 2026 | 356.38 | 366.98 | 355.01 | 364.64 | +2.53% | 834,615 |
| 17 sep 2026 | 366.56 | 367.07 | 353.55 | 355.63 | −1.13% | 225,600 |
| 16 sep 2026 | 358.45 | 366.35 | 355.46 | 359.70 | +0.84% | 197,107 |
| 15 sep 2026 | 362.41 | 364.31 | 349.71 | 356.70 | −1.58% | 229,900 |
| 14 sep 2026 | 363.43 | 364.69 | 357.04 | 362.41 | −1.26% | 248,329 |
| 11 sep 2026 | 374.10 | 374.65 | 361.72 | 367.02 | +0.08% | 274,569 |
| 10 sep 2026 | 365.04 | 372.70 | 363.51 | 366.72 | −0.21% | 113,000 |
| 9 sep 2026 | 369.01 | 372.51 | 365.59 | 367.51 | −0.57% | 144,720 |
| 8 sep 2026 | 372.56 | 377.56 | 368.32 | 369.61 | −0.56% | 218,164 |
| 4 sep 2026 | 369.82 | 375.61 | 365.81 | 371.68 | +0.42% | 156,100 |
| 3 sep 2026 | 371.25 | 372.18 | 358.63 | 370.12 | +1.36% | 224,627 |
| 2 sep 2026 | 368.44 | 371.74 | 363.54 | 365.16 | +0.04% | 295,691 |
| 1 sep 2026 | 369.26 | 375.50 | 364.49 | 365.03 | −1.74% | 202,195 |
| 31 ago 2026 | 374.00 | 375.44 | 365.02 | 371.50 | −0.84% | 236,835 |
| 28 ago 2026 | 383.21 | 383.21 | 373.89 | 374.66 | −2.24% | 136,741 |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.