Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 366.56 | 367.07 | 353.55 | 355.63 | 225,600 |
| September 16, 2026 | 358.45 | 366.35 | 355.46 | 359.70 | 197,100 |
| September 15, 2026 | 362.41 | 364.31 | 349.71 | 356.70 | 229,900 |
| September 14, 2026 | 363.43 | 364.69 |
Based on reports through September 30, 2025
The issuer has several share classes — market cap covers the whole company.
Share count is a period average, so market cap is approximate.
Moog makes the actuators that move aircraft control surfaces, satellite antennas and missile mechanisms.
Precision motion control is a narrow engineering field where failure is unacceptable. An actuator is developed together with the aircraft or satellite and written into its certificate: changing supplier means recertifying the system, which is almost never done over a programme's life.
Hence predictability across decades: a programme won once feeds deliveries and servicing for the equipment's whole service life. Customers are airframe makers, defence and space. This share class carries fewer votes but is the more liquid of the two. Risks: other people's programme schedules, defence budgets and executing complex development. The dividend is small.
| 357.04 |
| 362.41 |
| 248,300 |
| September 11, 2026 | 374.10 | 374.65 | 361.72 | 367.02 | 274,500 |
| September 10, 2026 | 365.04 | 372.70 | 363.51 | 366.72 | 113,000 |
| September 09, 2026 | 369.01 | 372.51 | 365.59 | 367.51 | 144,100 |
| September 08, 2026 | 372.56 | 377.56 | 368.32 | 369.61 | 216,200 |
| September 04, 2026 | 369.82 | 375.61 | 365.81 | 371.68 | 156,100 |
| September 03, 2026 | 371.25 | 372.18 | 358.63 | 370.12 | 224,200 |
| September 02, 2026 | 368.44 | 371.74 | 363.54 | 365.16 | 295,600 |
| September 01, 2026 | 369.26 | 375.50 | 364.49 | 365.03 | 202,100 |
| August 31, 2026 | 374.00 | 375.44 | 365.02 | 371.50 | 236,800 |
| August 28, 2026 | 383.21 | 383.21 | 373.89 | 374.66 | 136,700 |
| August 27, 2026 | 383.83 | 383.83 | 376.55 | 383.23 | 138,300 |
| August 26, 2026 | 378.58 | 385.12 | 376.17 | 384.03 | 232,200 |
| August 25, 2026 | 384.93 | 387.49 | 375.59 | 376.73 | 170,700 |
| August 24, 2026 | 386.36 | 388.74 | 376.54 | 379.80 | 280,400 |
| August 21, 2026 | 387.36 | 392.56 | 378.99 | 389.14 | 210,000 |
| August 20, 2026 | 405.93 | 406.00 | 377.66 | 381.52 | 364,600 |