$298.00
−9.86−3.20%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on MOG.A
Moog Inc. is down 3.20% to $298.00, lagging the Industrials sector on 0.76× average volume.
- Underperforming the Industrials sector by 2.66 points today (−0.54% group vs. −3.20% here)
- Sitting 71% of the way between 52W low $157.61 and high $354.20
- Volume tracking at 0.76× the 20-day average — roughly in line with recent sessions
- Opened up 1.29% from the prior close of $307.86
Range: $292.61 – 299.40Change: +0.67%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $296.02 | 4.3K |
| Apr 21, 1:40 PM | $294.88 | 4.4K |
| Apr 21, 1:45 PM | $295.16 | 3.1K |
| Apr 21, 1:50 PM | $294.01 | 3.5K |
| Apr 21, 1:55 PM | $294.90 | 3.0K |
| Apr 21, 2:00 PM | $294.95 | 1.9K |
| Apr 21, 2:05 PM | $294.98 | 3.5K |
| Apr 21, 2:10 PM | $294.83 | 3.9K |
| Apr 21, 2:15 PM | $295.20 | 2.4K |
| Apr 21, 2:20 PM | $295.25 | 1.9K |
| Apr 21, 2:25 PM | $294.62 | 2.6K |
| Apr 21, 2:30 PM | $295.59 | 2.5K |
| Apr 21, 2:35 PM | $295.20 | 4.5K |
| Apr 21, 2:40 PM | $295.97 | 5.0K |
| Apr 21, 2:45 PM | $296.65 | 4.4K |
| Apr 21, 2:50 PM | $295.63 | 2.9K |
| Apr 21, 2:55 PM | $296.32 | 3.2K |
| Apr 21, 3:00 PM | $297.23 | 4.1K |
| Apr 21, 3:05 PM | $296.72 | 2.1K |
| Apr 21, 3:10 PM | $295.69 | 4.1K |
| Apr 21, 3:15 PM | $296.52 | 3.8K |
| Apr 21, 3:20 PM | $296.11 | 3.4K |
| Apr 21, 3:25 PM | $295.27 | 4.9K |
| Apr 21, 3:30 PM | $294.43 | 2.5K |
| Apr 21, 3:35 PM | $294.93 | 3.1K |
| Apr 21, 3:40 PM | $295.67 | 2.7K |
| Apr 21, 3:45 PM | $295.78 | 2.7K |
| Apr 21, 3:50 PM | $295.46 | 2.2K |
| Apr 21, 3:55 PM | $294.34 | 2.5K |
| Apr 21, 4:00 PM | $293.52 | 3.8K |
| Apr 21, 4:05 PM | $293.01 | 4.2K |
| Apr 21, 4:10 PM | $292.61 | 3.7K |
| Apr 21, 4:15 PM | $293.54 | 3.9K |
| Apr 21, 4:20 PM | $293.36 | 4.5K |
| Apr 21, 4:25 PM | $293.75 | 5.0K |
| Apr 21, 4:30 PM | $293.56 | 2.1K |
| Apr 21, 4:35 PM | $293.29 | 3.3K |
| Apr 21, 4:40 PM | $293.13 | 4.3K |
| Apr 21, 4:45 PM | $293.74 | 4.8K |
| Apr 21, 4:50 PM | $293.52 | 4.4K |
| Apr 21, 4:55 PM | $294.20 | 4.6K |
| Apr 21, 5:00 PM | $294.99 | 4.7K |
| Apr 21, 5:05 PM | $294.73 | 4.4K |
| Apr 21, 5:10 PM | $294.14 | 3.2K |
| Apr 21, 5:15 PM | $295.30 | 4.3K |
| Apr 21, 5:20 PM | $295.47 | 3.6K |
| Apr 21, 5:25 PM | $295.97 | 4.3K |
| Apr 21, 5:30 PM | $296.54 | 3.1K |
| Apr 21, 5:35 PM | $296.02 | 3.8K |
| Apr 21, 5:40 PM | $296.66 | 4.0K |
| Apr 21, 5:45 PM | $296.45 | 2.8K |
| Apr 21, 5:50 PM | $297.41 | 4.1K |
| Apr 21, 5:55 PM | $297.91 | 3.2K |
| Apr 21, 6:00 PM | $296.82 | 4.1K |
| Apr 21, 6:05 PM | $296.17 | 4.5K |
| Apr 21, 6:10 PM | $296.26 | 1.9K |
| Apr 21, 6:15 PM | $296.87 | 2.2K |
| Apr 21, 6:20 PM | $297.87 | 3.8K |
| Apr 21, 6:25 PM | $297.19 | 2.3K |
| Apr 21, 6:30 PM | $297.35 | 3.8K |
| Apr 21, 6:35 PM | $297.95 | 3.5K |
| Apr 21, 6:40 PM | $298.01 | 1.8K |
| Apr 21, 6:45 PM | $299.19 | 3.6K |
| Apr 21, 6:50 PM | $298.34 | 3.6K |
| Apr 21, 6:55 PM | $299.05 | 4.4K |
| Apr 21, 7:00 PM | $298.75 | 4.9K |
| Apr 21, 7:05 PM | $298.17 | 4.8K |
| Apr 21, 7:10 PM | $298.75 | 2.9K |
| Apr 21, 7:15 PM | $299.40 | 2.5K |
| Apr 21, 7:20 PM | $298.84 | 2.5K |
| Apr 21, 7:25 PM | $298.89 | 3.5K |
| Apr 21, 7:30 PM | $299.11 | 4.0K |
| Apr 21, 7:35 PM | $299.14 | 4.5K |
| Apr 21, 7:40 PM | $299.23 | 4.5K |
| Apr 21, 7:45 PM | $298.27 | 2.9K |
| Apr 21, 7:50 PM | $297.72 | 4.3K |
| Apr 21, 7:55 PM | $298.48 | 2.1K |
| Apr 21, 8:00 PM | $298.00 | 4.4K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $307.86
- Open
- $311.83
- Day's Range
- $295.24 – 311.83
- 52-Week Range
- $157.61 – 354.20
- Volume
- 187.9K
- Avg Volume (20d)
- 247.3K
- Market Cap
- $40.00B
- Exchange
- NYSE
Signals firing on MOG.A
Live conditions Atoic's detectors match against the tape right now.
Gap Up+1.29% gap at open
Open above prior day's high.
Atoic coverage
No articles yet mentioning MOG.A. We publish when a signal fires — check back.