MOGU Inc. (MOGU)
NYSE: MOGU · Real-Time Price · USD
2.110
-0.039 (-1.81%)
Jun 6, 2025, 4:00 PM - Market closed
MOGU Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 2.13 | 2.19 | 2.11 | 2.11 | 2.11 | -1.81% | 3,587 |
Jun 5, 2025 | 2.09 | 2.15 | 2.04 | 2.15 | 2.15 | -0.51% | 12,799 |
Jun 4, 2025 | 2.24 | 2.24 | 2.16 | 2.16 | 2.16 | 1.93% | 1,333 |
Jun 3, 2025 | 2.06 | 2.16 | 2.06 | 2.12 | 2.12 | 2.86% | 2,984 |
Jun 2, 2025 | 2.12 | 2.12 | 2.02 | 2.06 | 2.06 | -3.42% | 3,893 |
May 30, 2025 | 2.14 | 2.31 | 2.04 | 2.13 | 2.13 | -5.62% | 5,599 |
May 29, 2025 | 2.21 | 2.26 | 2.21 | 2.26 | 2.26 | 1.39% | 1,614 |
May 28, 2025 | 2.16 | 2.23 | 2.16 | 2.23 | 2.23 | 2.25% | 291 |
May 27, 2025 | 2.16 | 2.22 | 2.16 | 2.18 | 2.18 | 0.51% | 1,769 |
May 23, 2025 | 2.14 | 2.17 | 2.14 | 2.17 | 2.17 | -0.50% | 559 |
May 22, 2025 | 2.15 | 2.26 | 2.07 | 2.18 | 2.18 | -0.68% | 16,023 |
May 21, 2025 | 2.24 | 2.30 | 2.20 | 2.20 | 2.20 | 6.76% | 2,645 |
May 20, 2025 | 2.32 | 2.32 | 2.06 | 2.06 | 2.06 | -11.42% | 27,171 |
May 19, 2025 | 2.38 | 2.40 | 2.25 | 2.32 | 2.32 | -3.29% | 2,867 |
May 16, 2025 | 2.20 | 2.42 | 2.18 | 2.40 | 2.40 | 6.19% | 16,308 |
May 15, 2025 | 2.23 | 2.26 | 2.10 | 2.26 | 2.26 | -1.31% | 4,321 |
May 14, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -1.29% | 215 |
May 13, 2025 | 2.41 | 2.41 | 2.32 | 2.32 | 2.32 | -2.52% | 1,631 |
May 12, 2025 | 2.46 | 2.50 | 2.26 | 2.38 | 2.38 | -1.24% | 44,472 |
May 9, 2025 | 2.14 | 2.41 | 2.10 | 2.41 | 2.41 | 11.11% | 40,783 |
May 8, 2025 | 2.06 | 2.17 | 2.06 | 2.17 | 2.17 | 1.59% | 6,148 |
May 7, 2025 | 2.21 | 2.25 | 2.05 | 2.14 | 2.14 | -5.53% | 33,258 |
May 6, 2025 | 2.26 | 2.27 | 2.26 | 2.26 | 2.26 | 0.89% | 1,369 |
May 5, 2025 | 2.21 | 2.31 | 2.17 | 2.24 | 2.24 | 3.18% | 7,145 |
May 2, 2025 | 2.05 | 2.17 | 2.01 | 2.17 | 2.17 | -0.60% | 10,279 |
May 1, 2025 | 1.93 | 2.36 | 1.93 | 2.18 | 2.18 | 15.13% | 103,131 |
Apr 30, 2025 | 2.14 | 2.14 | 1.83 | 1.90 | 1.90 | -11.36% | 13,457 |
Apr 29, 2025 | 2.21 | 2.41 | 2.08 | 2.14 | 2.14 | -6.14% | 37,115 |
Apr 28, 2025 | 2.12 | 2.30 | 2.03 | 2.28 | 2.28 | 5.07% | 70,468 |
Apr 25, 2025 | 2.01 | 2.26 | 2.00 | 2.17 | 2.17 | 3.83% | 70,193 |
Apr 24, 2025 | 2.05 | 2.09 | 2.04 | 2.09 | 2.09 | - | 2,849 |
Apr 23, 2025 | 2.06 | 2.15 | 2.00 | 2.09 | 2.09 | 3.47% | 7,781 |
Apr 22, 2025 | 2.17 | 2.18 | 1.96 | 2.02 | 2.02 | -6.91% | 32,660 |
Apr 21, 2025 | 2.11 | 2.28 | 2.09 | 2.17 | 2.17 | 1.88% | 9,393 |
Apr 17, 2025 | 2.16 | 2.18 | 2.10 | 2.13 | 2.13 | 4.41% | 1,357 |
Apr 16, 2025 | 2.09 | 2.27 | 2.04 | 2.04 | 2.04 | -6.85% | 8,620 |
Apr 15, 2025 | 2.16 | 2.28 | 2.02 | 2.19 | 2.19 | 5.80% | 210,225 |
Apr 14, 2025 | 1.99 | 2.32 | 1.99 | 2.07 | 2.07 | 0.49% | 324,204 |
Apr 11, 2025 | 2.04 | 2.14 | 2.00 | 2.06 | 2.06 | 0.98% | 6,917 |
Apr 10, 2025 | 1.93 | 2.04 | 1.93 | 2.04 | 2.04 | 3.55% | 3,484 |
Apr 9, 2025 | 1.88 | 1.97 | 1.88 | 1.97 | 1.97 | 1.81% | 3,464 |
Apr 8, 2025 | 1.89 | 1.97 | 1.88 | 1.94 | 1.94 | 2.93% | 1,953 |
Apr 7, 2025 | 2.05 | 2.05 | 1.87 | 1.88 | 1.88 | -13.36% | 18,056 |
Apr 4, 2025 | 2.12 | 2.18 | 1.90 | 2.17 | 2.17 | -2.08% | 21,030 |
Apr 3, 2025 | 2.22 | 2.26 | 2.18 | 2.22 | 2.22 | -2.38% | 13,518 |
Apr 2, 2025 | 2.28 | 2.28 | 2.16 | 2.27 | 2.27 | 2.25% | 4,387 |
Apr 1, 2025 | 2.22 | 2.25 | 2.20 | 2.22 | 2.22 | 0.45% | 11,600 |
Mar 31, 2025 | 2.32 | 2.33 | 2.15 | 2.21 | 2.21 | -3.70% | 23,736 |
Mar 28, 2025 | 2.31 | 2.38 | 2.28 | 2.30 | 2.30 | -0.17% | 11,353 |
Mar 27, 2025 | 2.31 | 2.44 | 2.21 | 2.30 | 2.30 | 1.50% | 9,244 |