Skip to main content
/
MOGU Inc. (MOGU)
NYSE: MOGU · Real-Time Price · USD
2.184
+0.287 (15.10%)
May 1, 2025, 4:00 PM EDT - Market closed

MOGU Inc. Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 6, 2018→May 1, 2025Max ▾Jan '19May '19Sep '19Jan '20May '20Sep '20Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24May '24Sep '24Jan '25May '252019​20192020​20202021​20212022​20222023​20232024​20242025​20250100.00200.002.184

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20251.932.361.932.182.1815.13%103,131
Apr 30, 20252.142.141.831.901.90-11.36%13,457
Apr 29, 20252.212.412.082.142.14-6.14%37,115
Apr 28, 20252.122.302.032.282.285.07%70,468
Apr 25, 20252.012.262.002.172.173.83%70,193
Apr 24, 20252.052.092.042.092.09-2,849
Apr 23, 20252.062.152.002.092.093.47%7,781
Apr 22, 20252.172.181.962.022.02-6.91%32,660
Apr 21, 20252.112.282.092.172.171.88%9,393
Apr 17, 20252.162.182.102.132.134.41%1,357
Apr 16, 20252.092.272.042.042.04-6.85%8,620
Apr 15, 20252.162.282.022.192.195.80%210,225
Apr 14, 20251.992.321.992.072.070.49%324,204
Apr 11, 20252.042.142.002.062.060.98%6,917
Apr 10, 20251.932.041.932.042.043.55%3,484
Apr 9, 20251.881.971.881.971.971.81%3,464
Apr 8, 20251.891.971.881.941.942.93%1,953
Apr 7, 20252.052.051.871.881.88-13.36%18,056
Apr 4, 20252.122.181.902.172.17-2.08%21,030
Apr 3, 20252.222.262.182.222.22-2.38%13,518
Apr 2, 20252.282.282.162.272.272.25%4,387
Apr 1, 20252.222.252.202.222.220.45%11,600
Mar 31, 20252.322.332.152.212.21-3.70%23,736
Mar 28, 20252.312.382.282.302.30-0.17%11,353
Mar 27, 20252.312.442.212.302.301.50%9,244
Mar 26, 20252.292.422.172.272.27-0.48%43,545
Mar 25, 20252.202.402.152.282.281.16%76,208
Mar 24, 20252.102.352.102.252.256.64%3,531
Mar 21, 20252.102.252.022.112.11-0.94%48,717
Mar 20, 20252.292.342.002.132.131.43%61,337
Mar 19, 20252.052.282.052.102.100.48%15,833
Mar 18, 20252.002.232.002.092.095.03%9,727
Mar 17, 20251.972.001.891.991.996.42%7,658
Mar 14, 20251.921.921.861.871.87-3,314
Mar 13, 20251.961.961.871.871.87-3.11%14,130
Mar 12, 20251.931.961.901.931.93-6,603
Mar 11, 20251.912.031.911.931.931.79%3,956
Mar 10, 20251.962.011.871.901.90-3.76%39,626
Mar 7, 20252.122.251.921.971.97-9.63%53,700
Mar 6, 20252.242.402.122.182.18-1.36%9,898
Mar 5, 20252.182.212.152.212.21-8.30%12,957
Mar 4, 20252.342.412.342.412.415.70%293
Mar 3, 20252.452.452.272.282.28-4.20%1,307
Feb 28, 20252.392.392.372.382.382.15%7,587
Feb 27, 20252.192.342.192.332.338.37%2,609
Feb 26, 20252.182.182.132.152.151.42%2,310
Feb 25, 20252.212.212.112.122.120.47%6,268
Feb 24, 20252.132.172.072.112.11-1.40%1,464
Feb 21, 20252.042.142.042.142.144.39%7,839
Feb 20, 20252.122.122.052.052.05-3.07%7,073