MOGU Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	2.29	2.42	2.17	2.27	2.27	-0.48%	43,545
Mar 25, 2025	2.20	2.40	2.15	2.28	2.28	1.16%	76,208
Mar 24, 2025	2.10	2.35	2.10	2.25	2.25	6.64%	3,531
Mar 21, 2025	2.10	2.25	2.02	2.11	2.11	-0.94%	48,717
Mar 20, 2025	2.29	2.34	2.00	2.13	2.13	1.43%	61,337
Mar 19, 2025	2.05	2.28	2.05	2.10	2.10	0.48%	15,833
Mar 18, 2025	2.00	2.23	2.00	2.09	2.09	5.03%	9,727
Mar 17, 2025	1.97	2.00	1.89	1.99	1.99	6.42%	7,658
Mar 14, 2025	1.92	1.92	1.86	1.87	1.87	-	3,314
Mar 13, 2025	1.96	1.96	1.87	1.87	1.87	-3.11%	14,130
Mar 12, 2025	1.93	1.96	1.90	1.93	1.93	-	6,603
Mar 11, 2025	1.91	2.03	1.91	1.93	1.93	1.79%	3,956
Mar 10, 2025	1.96	2.01	1.87	1.90	1.90	-3.76%	39,626
Mar 7, 2025	2.12	2.25	1.92	1.97	1.97	-9.63%	53,700
Mar 6, 2025	2.24	2.40	2.12	2.18	2.18	-1.36%	9,898
Mar 5, 2025	2.18	2.21	2.15	2.21	2.21	-8.30%	12,957
Mar 4, 2025	2.34	2.41	2.34	2.41	2.41	5.70%	293
Mar 3, 2025	2.45	2.45	2.27	2.28	2.28	-4.20%	1,307
Feb 28, 2025	2.39	2.39	2.37	2.38	2.38	2.15%	7,587
Feb 27, 2025	2.19	2.34	2.19	2.33	2.33	8.37%	2,609
Feb 26, 2025	2.18	2.18	2.13	2.15	2.15	1.42%	2,310
Feb 25, 2025	2.21	2.21	2.11	2.12	2.12	0.47%	6,268
Feb 24, 2025	2.13	2.17	2.07	2.11	2.11	-1.40%	1,464
Feb 21, 2025	2.04	2.14	2.04	2.14	2.14	4.39%	7,839
Feb 20, 2025	2.12	2.12	2.05	2.05	2.05	-3.07%	7,073
Feb 19, 2025	2.22	2.22	2.10	2.12	2.12	-1.17%	3,928
Feb 18, 2025	2.12	2.16	2.12	2.14	2.14	0.94%	4,479
Feb 14, 2025	2.13	2.47	2.12	2.12	2.12	-0.47%	3,919
Feb 13, 2025	2.30	2.30	2.11	2.13	2.13	-4.05%	4,933
Feb 12, 2025	2.34	2.37	2.04	2.22	2.22	-5.13%	17,668
Feb 11, 2025	2.38	2.42	2.32	2.34	2.34	-3.31%	7,105
Feb 10, 2025	2.42	2.52	2.35	2.42	2.42	0.96%	5,271
Feb 7, 2025	2.60	2.60	2.37	2.40	2.40	-2.96%	14,547
Feb 6, 2025	2.55	2.55	2.42	2.47	2.47	6.33%	4,471
Feb 5, 2025	2.36	2.47	2.31	2.32	2.32	-7.63%	10,441
Feb 4, 2025	2.61	2.62	2.44	2.52	2.52	-0.59%	8,938
Feb 3, 2025	2.61	2.61	2.42	2.53	2.53	1.20%	11,042
Jan 31, 2025	2.48	2.50	2.31	2.50	2.50	-1.96%	6,912
Jan 30, 2025	2.45	2.59	2.22	2.55	2.55	0.79%	6,618
Jan 29, 2025	2.53	2.64	2.46	2.53	2.53	1.61%	3,109
Jan 28, 2025	2.44	2.49	2.39	2.49	2.49	-4.23%	2,643
Jan 27, 2025	2.48	2.67	2.35	2.60	2.60	-0.38%	4,660
Jan 24, 2025	2.47	2.72	2.38	2.61	2.61	0.81%	3,410
Jan 23, 2025	2.30	2.59	2.15	2.59	2.59	1.85%	6,274
Jan 22, 2025	2.44	2.64	2.42	2.54	2.54	0.08%	9,100
Jan 21, 2025	2.51	2.69	2.34	2.54	2.54	-0.39%	16,403
Jan 17, 2025	2.50	2.64	2.32	2.55	2.55	-	14,155