Skip to main content
MOGU Inc. (MOGU)
NYSE: MOGU · Real-Time Price · USD
2.039
-0.071 (-3.36%)
Nov 20, 2024, 3:57 PM EST - Market closed

MOGU Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.002.161.982.042.04-3.36%1,533
Nov 19, 20241.952.201.952.112.110.48%9,666
Nov 18, 20242.192.192.102.102.10-413
Nov 15, 20242.152.292.102.102.10-4.98%1,543
Nov 14, 20242.072.212.052.212.212.55%2,096
Nov 13, 20242.032.431.992.162.168.84%10,903
Nov 12, 20242.022.021.971.981.98-2.46%1,921
Nov 11, 20241.982.101.972.032.03-1.93%2,209
Nov 8, 20241.972.101.932.072.07-2.82%5,517
Nov 7, 20242.122.241.932.132.13-4.48%9,159
Nov 6, 20242.242.242.002.232.235.24%6,420
Nov 5, 20242.042.201.932.122.12-2.57%10,141
Nov 4, 20242.022.181.932.182.184.07%1,728
Nov 1, 20242.082.092.082.092.095.29%757
Oct 31, 20242.002.241.921.991.99-5.48%7,900
Oct 30, 20242.042.101.972.102.100.72%1,095
Oct 29, 20242.192.192.092.092.09-3.02%533
Oct 28, 20242.082.152.082.152.15-0.37%716
Oct 25, 20241.962.241.952.162.1610.67%11,685
Oct 24, 20242.012.261.921.951.95-6.70%14,453
Oct 23, 20242.222.222.012.092.09-2.34%2,321
Oct 22, 20242.032.182.032.142.145.94%2,693
Oct 21, 20242.022.152.002.022.02-2.51%2,627
Oct 18, 20241.992.071.992.072.071.07%1,657
Oct 17, 20242.042.051.982.052.05-2.38%1,537
Oct 16, 20241.992.101.992.102.10-0.94%440
Oct 15, 20242.142.181.982.122.120.47%2,227
Oct 14, 20242.002.112.002.112.11-4,943
Oct 11, 20242.052.112.012.112.110.24%3,949
Oct 10, 20242.182.192.042.112.11-3.13%3,985
Oct 9, 20242.232.242.042.172.17-4.23%12,262
Oct 8, 20242.202.292.152.272.273.14%6,244
Oct 7, 20242.352.412.202.202.20-12.00%8,229
Oct 4, 20242.502.502.502.502.501.21%351
Oct 3, 20242.302.472.262.472.47-1.98%7,573
Oct 2, 20242.362.572.312.522.529.57%20,888
Oct 1, 20242.642.642.122.302.30-10.16%23,871
Sep 30, 20242.663.142.372.562.56-3.76%54,130
Sep 27, 20242.202.662.202.662.6620.91%4,941
Sep 26, 20242.092.372.092.202.201.85%20,322
Sep 25, 20242.012.162.012.162.161.41%2,916
Sep 24, 20241.982.141.982.132.138.67%1,245
Sep 23, 20242.042.101.961.961.96-2.73%4,561
Sep 20, 20242.022.022.022.022.021.61%893
Sep 19, 20241.981.981.981.981.98-196
Sep 18, 20242.012.021.981.981.983.28%1,114
Sep 17, 20242.012.011.921.921.92-2.54%2,171
Sep 16, 20241.892.011.891.971.97-1,509
Sep 13, 20241.971.971.971.971.972.07%283
Sep 12, 20241.911.971.911.931.93-1.18%1,752
Sep 11, 20241.951.951.951.951.952.25%2,519
Sep 10, 20241.971.971.911.911.91-4.50%1,250
Sep 9, 20242.002.002.002.002.00-282
Sep 6, 20242.002.002.002.002.00-0.99%336
Sep 5, 20242.062.111.982.022.02-6.48%2,914
Sep 4, 20241.972.161.962.162.165.88%5,139
Sep 3, 20242.042.042.042.042.04-102
Aug 30, 20241.972.041.972.042.04-0.87%1,430
Aug 29, 20242.012.062.012.062.063.42%802
Aug 28, 20242.092.121.811.991.99-6.13%7,714
Aug 27, 20242.132.132.122.122.12-2.71%519
Aug 26, 20242.242.242.182.182.18-1.40%410
Aug 23, 20242.082.262.082.212.210.91%3,889
Aug 22, 20242.202.252.192.192.19-3.95%860
Aug 21, 20242.062.322.062.282.284.35%36,581
Aug 20, 20242.212.312.102.192.19-1.58%5,144
Aug 19, 20242.052.332.052.222.22-1.77%39,423
Aug 16, 20242.262.262.262.262.260.44%464
Aug 15, 20242.312.312.252.252.250.90%552
Aug 14, 20242.222.262.212.232.232.29%2,952
Aug 13, 20242.132.212.132.182.18-3.11%942
Aug 12, 20242.112.332.012.252.253.69%17,907
Aug 9, 20242.172.172.172.172.172.36%514
Aug 8, 20242.112.122.112.122.120.52%438
Aug 7, 20242.282.282.102.112.11-5.38%3,357
Aug 6, 20242.502.502.012.232.23-4.74%41,577
Aug 5, 20242.852.872.342.342.34-12.20%15,158
Aug 2, 20242.122.902.122.672.6723.95%106,373
Aug 1, 20242.282.412.152.152.15-1.38%4,766
Jul 31, 20242.162.392.162.182.18-8.40%1,583
Jul 30, 20242.322.422.182.382.38-3.25%4,855
Jul 29, 20242.352.462.352.462.466.49%1,165
Jul 26, 20242.242.312.242.312.311.76%597
Jul 25, 20242.162.272.162.272.27-0.87%1,768
Jul 24, 20242.292.292.292.292.29-102
Jul 23, 20242.292.392.292.292.29-2.55%1,482
Jul 22, 20242.312.492.312.352.35-4.08%5,671
Jul 19, 20242.602.602.452.452.45-0.41%695
Jul 18, 20242.432.542.312.462.460.41%1,968
Jul 17, 20242.652.652.262.452.45-4.48%3,553
Jul 16, 20242.542.752.482.572.574.69%6,058
Jul 15, 20242.552.592.412.452.45-3.92%1,681
Jul 12, 20242.542.752.542.552.55-5.56%6,514
Jul 11, 20242.702.702.702.702.70-87
Jul 10, 20242.372.702.342.702.706.72%1,922
Jul 9, 20242.362.562.362.532.532.85%2,936
Jul 8, 20242.442.522.442.462.46-0.81%1,209
Jul 5, 20242.452.482.452.482.48-0.80%3,672
Jul 3, 20242.372.592.282.502.5010.13%5,260
Jul 2, 20242.352.382.232.272.27-1.30%2,744