Skip to main content
logo
MOGU Inc. (MOGU)
NYSE: MOGU · Real-Time Price · USD
2.305
+0.050 (2.22%)
Aug 8, 2025, 4:00 PM - Market closed

MOGU Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20252.412.412.312.312.312.22%1,365
Aug 7, 20252.222.322.222.262.261.58%4,552
Aug 6, 20252.312.312.152.222.220.91%678
Aug 5, 20252.172.332.172.202.201.38%1,295
Aug 4, 20252.302.312.172.172.17-2.82%1,546
Aug 1, 20252.132.532.132.232.230.59%13,059
Jul 31, 20252.102.232.102.222.224.23%2,483
Jul 30, 20252.122.172.122.132.13-1.84%6,431
Jul 29, 20252.102.202.102.172.17-2.91%3,619
Jul 28, 20252.342.392.162.242.24-0.22%6,506
Jul 25, 20252.132.362.132.242.24-0.18%2,474
Jul 24, 20252.352.362.242.242.24-4.10%4,347
Jul 23, 20252.472.472.342.342.34-0.43%2,757
Jul 22, 20252.502.582.352.352.35-6.75%2,538
Jul 21, 20252.342.542.342.522.525.00%10,679
Jul 18, 20252.432.552.402.402.40-4.38%7,010
Jul 17, 20252.502.582.462.512.511.21%18,733
Jul 16, 20252.522.582.452.482.48-4.62%31,133
Jul 15, 20252.502.602.502.602.603.38%2,529
Jul 14, 20252.582.752.472.522.525.67%12,790
Jul 11, 20252.302.532.232.382.38-1.04%8,143
Jul 10, 20252.542.542.372.412.41-7.57%6,007
Jul 9, 20252.682.882.522.602.60-2.18%25,558
Jul 8, 20252.142.672.142.662.6624.88%103,673
Jul 7, 20252.122.162.102.132.130.71%10,520
Jul 3, 20252.082.122.082.122.12-1.63%1,773
Jul 2, 20252.082.182.082.152.150.94%11,458
Jul 1, 20252.082.132.082.132.130.09%547
Jun 30, 20252.082.182.082.132.132.31%1,322
Jun 27, 20252.122.192.072.082.08-4.59%11,949
Jun 26, 20252.102.202.102.182.183.32%1,193
Jun 25, 20252.132.152.112.112.11-1.86%2,847
Jun 24, 20252.122.172.092.152.151.46%8,220
Jun 23, 20252.052.122.052.122.120.43%16,482
Jun 20, 20252.052.132.052.112.11-1.36%991
Jun 18, 20252.142.142.122.142.141.86%569
Jun 17, 20252.132.132.102.102.10-1.87%1,436
Jun 16, 20252.052.142.052.142.142.88%1,529
Jun 13, 20252.072.132.072.082.08-0.34%1,656
Jun 12, 20252.102.142.092.092.09-2.48%881
Jun 11, 20252.142.142.142.142.140.71%198
Jun 10, 20252.152.152.102.132.13-1.16%938
Jun 9, 20252.152.152.152.152.151.90%446
Jun 6, 20252.132.192.112.112.11-1.81%3,591
Jun 5, 20252.092.152.042.152.15-0.51%12,799
Jun 4, 20252.242.242.162.162.161.93%1,333
Jun 3, 20252.062.162.062.122.122.86%2,984
Jun 2, 20252.122.122.022.062.06-3.42%3,893
May 30, 20252.142.312.042.132.13-5.62%5,599
May 29, 20252.212.262.212.262.261.39%1,614