Skip to main content
MOGU Inc. (MOGU)
NYSE: MOGU · Real-Time Price · USD
2.200
+0.040 (1.85%)
Sep 26, 2024, 3:55 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20242.262.552.192.302.30-4.17%13,694
Jun 28, 20242.342.502.342.402.400.63%4,136
Jun 27, 20242.512.622.392.392.39-9.32%1,902
Jun 26, 20242.522.652.292.632.631.54%7,011
Jun 25, 20242.652.682.592.592.59-2.19%2,388
Jun 24, 20242.852.902.602.652.65-6.43%46,661
Jun 21, 20242.742.852.742.832.833.28%5,129
Jun 20, 20242.732.822.732.742.74-2.84%2,627
Jun 18, 20242.742.882.742.822.82-1.05%4,711
Jun 17, 20243.053.092.502.852.85-6.56%39,171
Jun 14, 20242.483.582.383.053.0524.49%88,016
Jun 13, 20242.292.452.292.452.4512.90%10,616
Jun 12, 20242.382.382.172.172.17-9.58%2,449
Jun 11, 20242.252.402.252.402.403.45%2,744
Jun 10, 20242.502.502.212.322.32-4.92%1,444
Jun 7, 20242.372.482.372.442.4416.19%1,102
Jun 6, 20242.202.202.102.102.10-11.02%6,899
Jun 5, 20242.102.362.102.362.368.76%2,346
Jun 4, 20242.342.342.172.172.17-8.82%482
Jun 3, 20242.382.382.382.382.38-164
May 31, 20242.252.482.252.382.381.71%1,563
May 30, 20242.142.372.142.342.344.60%2,468
May 29, 20242.182.352.182.242.24-3.16%2,074
May 28, 20242.332.332.122.312.314.05%2,630
May 24, 20242.072.222.062.222.2211.00%2,663
May 23, 20242.092.142.002.002.00-6.98%8,253
May 22, 20242.232.232.112.152.15-4.44%6,909
May 21, 20242.272.272.222.252.25-1.32%6,934
May 20, 20242.422.502.272.282.28-2.98%11,674
May 17, 20242.112.432.092.352.35-2.89%10,842
May 16, 20242.422.752.302.422.425.68%26,245
May 15, 20242.152.502.142.292.2910.74%14,859
May 14, 20242.102.101.952.072.0713.01%16,056
May 13, 20241.831.831.831.831.83-3.17%259
May 10, 20241.901.941.831.891.89-10,339
May 9, 20241.861.891.861.891.89-3.57%2,334
May 8, 20241.811.991.811.961.967.10%5,306
May 7, 20241.831.831.831.831.83-57
May 6, 20241.831.831.831.831.83-210