MOGU Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	2.14	2.22	2.14	2.16	2.16	-0.14%	2,188
Apr 1, 2026	2.21	2.21	2.16	2.16	2.16	-3.00%	3,563
Mar 31, 2026	2.20	2.23	2.20	2.23	2.23	-	661
Mar 30, 2026	2.41	2.41	2.23	2.23	2.23	-9.72%	3,210
Mar 27, 2026	2.50	2.60	2.45	2.47	2.47	-3.52%	6,070
Mar 26, 2026	2.52	2.56	2.40	2.56	2.56	2.40%	7,003
Mar 25, 2026	2.30	2.50	2.30	2.50	2.50	4.17%	11,332
Mar 24, 2026	2.26	2.40	2.24	2.40	2.40	6.19%	12,641
Mar 23, 2026	2.15	2.27	2.10	2.26	2.26	-0.83%	8,277
Mar 20, 2026	2.21	2.28	2.10	2.28	2.28	8.52%	4,290
Mar 19, 2026	2.10	2.11	2.10	2.10	2.10	-3.36%	1,982
Mar 18, 2026	2.39	2.39	2.17	2.17	2.17	-6.34%	2,356
Mar 17, 2026	2.31	2.32	2.15	2.32	2.32	4.98%	4,237
Mar 16, 2026	2.10	2.37	2.10	2.21	2.21	2.79%	4,256
Mar 13, 2026	2.21	2.21	2.15	2.15	2.15	2.38%	577
Mar 12, 2026	2.10	2.25	2.10	2.10	2.10	-3.23%	5,009
Mar 11, 2026	2.21	2.21	2.17	2.17	2.17	-2.25%	1,169
Mar 10, 2026	2.25	2.29	2.14	2.22	2.22	2.30%	5,749
Mar 9, 2026	2.03	2.17	2.03	2.17	2.17	-	6,909
Mar 5, 2026	2.23	2.29	2.11	2.17	2.17	1.88%	17,180
Mar 4, 2026	2.31	2.31	2.13	2.13	2.13	-4.91%	4,869
Mar 3, 2026	2.41	2.43	2.24	2.24	2.24	-7.82%	3,504
Mar 2, 2026	2.37	2.50	2.34	2.43	2.43	1.67%	6,208
Feb 27, 2026	2.39	2.39	2.39	2.39	2.39	0.84%	1,823
Feb 26, 2026	2.36	2.50	2.36	2.37	2.37	-5.20%	6,071
Feb 25, 2026	2.36	2.50	2.30	2.50	2.50	6.66%	12,236
Feb 24, 2026	2.09	2.34	2.09	2.34	2.34	-2.74%	6,876
Feb 23, 2026	2.41	2.41	2.41	2.41	2.41	-2.82%	1,431
Feb 20, 2026	2.69	2.69	2.48	2.48	2.48	-9.98%	2,299
Feb 18, 2026	2.66	2.79	2.42	2.76	2.76	0.18%	10,407
Feb 17, 2026	2.75	2.78	2.45	2.75	2.75	-	14,979
Feb 13, 2026	2.58	2.87	2.50	2.75	2.75	3.77%	31,542
Feb 12, 2026	2.46	2.69	2.42	2.65	2.65	9.96%	11,034
Feb 11, 2026	2.36	2.49	2.25	2.41	2.41	-	16,911
Feb 10, 2026	2.38	2.63	2.16	2.41	2.41	-2.82%	82,052
Feb 9, 2026	2.30	2.57	2.30	2.48	2.48	2.90%	1,614
Feb 6, 2026	2.40	2.83	1.94	2.41	2.41	-2.82%	16,993
Feb 5, 2026	2.50	2.50	2.38	2.48	2.48	-0.80%	5,463
Feb 4, 2026	2.50	2.50	2.40	2.50	2.50	-0.79%	5,625
Feb 3, 2026	2.46	2.61	2.38	2.52	2.52	-0.79%	19,938
Feb 2, 2026	2.33	2.54	2.15	2.54	2.54	7.17%	31,220
Jan 30, 2026	1.90	3.11	1.90	2.37	2.37	22.10%	859,586
Jan 29, 2026	1.90	1.97	1.90	1.94	1.94	-0.46%	8,622
Jan 28, 2026	1.95	1.95	1.95	1.95	1.95	-	933
Jan 27, 2026	1.90	1.95	1.90	1.95	1.95	3.17%	1,024
Jan 26, 2026	1.91	1.96	1.83	1.89	1.89	-3.32%	16,974
Jan 23, 2026	1.91	2.00	1.91	1.96	1.96	-2.10%	5,476
Jan 22, 2026	1.95	2.00	1.95	2.00	2.00	3.47%	1,248
Jan 21, 2026	2.00	2.00	1.93	1.93	1.93	-3.02%	1,268
Jan 20, 2026	2.03	2.15	1.99	1.99	1.99	-1.00%	5,731