MOGU Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	2.75	2.75	2.68	2.69	2.69	0.94%	4,476
Dec 3, 2025	2.69	2.69	2.66	2.66	2.66	1.53%	812
Dec 2, 2025	2.55	2.68	2.55	2.62	2.62	0.77%	1,750
Dec 1, 2025	2.67	2.67	2.58	2.60	2.60	-2.73%	3,512
Nov 28, 2025	2.67	2.67	2.67	2.67	2.67	1.63%	654
Nov 26, 2025	2.57	2.64	2.54	2.63	2.63	-0.38%	2,374
Nov 25, 2025	2.51	2.64	2.51	2.64	2.64	3.53%	3,552
Nov 24, 2025	2.63	2.63	2.51	2.55	2.55	-0.78%	4,079
Nov 21, 2025	2.59	2.61	2.52	2.57	2.57	-3.02%	4,452
Nov 20, 2025	2.55	2.65	2.51	2.65	2.65	4.33%	4,453
Nov 19, 2025	2.52	2.54	2.51	2.54	2.54	1.20%	3,657
Nov 18, 2025	2.55	2.58	2.51	2.51	2.51	-1.57%	13,902
Nov 17, 2025	2.69	2.69	2.55	2.55	2.55	-5.20%	4,495
Nov 14, 2025	2.79	2.80	2.64	2.69	2.69	-2.54%	4,296
Nov 13, 2025	2.78	2.82	2.70	2.76	2.76	0.73%	4,153
Nov 12, 2025	2.92	2.92	2.71	2.74	2.74	-6.80%	7,976
Nov 11, 2025	2.95	2.95	2.76	2.94	2.94	2.08%	16,317
Nov 10, 2025	2.58	2.88	2.58	2.88	2.88	11.20%	16,501
Nov 7, 2025	2.56	2.63	2.54	2.59	2.59	-3.00%	8,344
Nov 6, 2025	2.63	2.70	2.60	2.67	2.67	2.30%	6,949
Nov 5, 2025	2.71	2.71	2.55	2.61	2.61	-2.61%	5,581
Nov 4, 2025	2.69	2.71	2.60	2.68	2.68	-2.55%	4,837
Nov 3, 2025	2.89	2.89	2.65	2.75	2.75	-4.51%	52,241
Oct 31, 2025	2.79	2.94	2.79	2.88	2.88	1.05%	4,020
Oct 30, 2025	2.89	2.92	2.85	2.85	2.85	-2.73%	3,976