MOGU Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	1.97	2.15	1.97	2.01	2.01	-1.95%	4,164
Jan 15, 2026	2.07	2.11	2.05	2.05	2.05	2.50%	1,565
Jan 13, 2026	2.25	2.25	1.97	2.00	2.00	-11.11%	20,201
Jan 12, 2026	2.26	2.31	2.23	2.25	2.25	-	18,373
Jan 9, 2026	2.25	2.29	2.20	2.25	2.25	-0.88%	2,246
Jan 8, 2026	2.26	2.31	2.26	2.27	2.27	3.18%	2,617
Jan 7, 2026	2.19	2.23	2.19	2.20	2.20	1.38%	999
Jan 6, 2026	2.16	2.17	2.15	2.17	2.17	6.37%	1,226
Jan 5, 2026	2.25	2.25	2.04	2.04	2.04	-5.34%	2,376
Jan 2, 2026	2.15	2.22	2.07	2.16	2.16	1.17%	11,835
Dec 31, 2025	2.26	2.26	2.12	2.13	2.13	-5.33%	17,240
Dec 30, 2025	2.43	2.45	2.25	2.25	2.25	-8.91%	8,611
Dec 29, 2025	2.52	2.67	2.47	2.47	2.47	-1.20%	19,226
Dec 26, 2025	2.46	2.50	2.41	2.50	2.50	1.54%	5,840
Dec 24, 2025	2.46	2.53	2.46	2.46	2.46	1.32%	528
Dec 23, 2025	2.41	2.60	2.41	2.43	2.43	-5.81%	18,052
Dec 22, 2025	2.41	2.61	2.41	2.58	2.58	2.38%	10,839
Dec 19, 2025	2.51	2.71	2.39	2.52	2.52	-	27,754
Dec 18, 2025	2.51	2.60	2.51	2.52	2.52	0.40%	10,195
Dec 17, 2025	2.56	2.56	2.51	2.51	2.51	-1.95%	2,630
Dec 16, 2025	2.54	2.56	2.54	2.56	2.56	-3.03%	475
Dec 15, 2025	2.76	2.76	2.54	2.64	2.64	-1.86%	9,342
Dec 12, 2025	2.80	2.80	2.69	2.69	2.69	-2.18%	8,761
Dec 11, 2025	2.61	2.85	2.61	2.75	2.75	5.36%	12,344
Dec 10, 2025	2.61	2.66	2.61	2.61	2.61	-5.09%	7,214
Dec 9, 2025	2.61	2.75	2.61	2.75	2.75	5.36%	4,657
Dec 8, 2025	2.66	2.66	2.61	2.61	2.61	-1.51%	9,547
Dec 5, 2025	2.60	2.65	2.60	2.65	2.65	-1.30%	2,936