MOGU Inc. (MOGU)
NYSE: MOGU · Real-Time Price · USD
3.350
0.00 (0.00%)
Oct 9, 2025, 4:00 PM EDT - Market closed
MOGU Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 3.21 | 3.33 | 3.21 | 3.30 | - | -1.49% | 5,137 |
| Oct 8, 2025 | 3.11 | 3.44 | 3.11 | 3.35 | 3.35 | 4.36% | 31,560 |
| Oct 7, 2025 | 3.14 | 3.22 | 3.07 | 3.21 | 3.21 | -1.23% | 10,250 |
| Oct 6, 2025 | 3.29 | 3.37 | 3.23 | 3.25 | 3.25 | -3.85% | 11,118 |
| Oct 3, 2025 | 3.29 | 3.48 | 3.11 | 3.38 | 3.38 | -0.59% | 19,728 |
| Oct 2, 2025 | 3.35 | 3.53 | 3.34 | 3.40 | 3.40 | 2.10% | 21,419 |
| Oct 1, 2025 | 3.34 | 3.47 | 3.33 | 3.33 | 3.33 | -2.92% | 21,621 |
| Sep 30, 2025 | 3.41 | 3.44 | 3.29 | 3.43 | 3.43 | -2.00% | 19,459 |
| Sep 29, 2025 | 3.28 | 3.57 | 3.28 | 3.50 | 3.50 | 2.34% | 23,323 |
| Sep 26, 2025 | 3.44 | 3.44 | 3.22 | 3.42 | 3.42 | -1.72% | 27,933 |
| Sep 25, 2025 | 3.53 | 3.57 | 3.46 | 3.48 | 3.48 | -0.57% | 31,578 |
| Sep 24, 2025 | 3.67 | 3.68 | 3.50 | 3.50 | 3.50 | -1.41% | 28,534 |
| Sep 23, 2025 | 3.78 | 3.80 | 3.49 | 3.55 | 3.55 | -11.03% | 64,959 |
| Sep 22, 2025 | 4.08 | 4.13 | 3.85 | 3.99 | 3.99 | -3.62% | 49,282 |
| Sep 19, 2025 | 4.50 | 4.50 | 4.04 | 4.14 | 4.14 | -6.55% | 47,746 |
| Sep 18, 2025 | 4.32 | 4.78 | 4.30 | 4.43 | 4.43 | 5.48% | 81,814 |
| Sep 17, 2025 | 4.98 | 5.19 | 4.10 | 4.20 | 4.20 | -16.00% | 163,623 |
| Sep 16, 2025 | 4.77 | 5.50 | 4.66 | 5.00 | 5.00 | 7.76% | 330,387 |
| Sep 15, 2025 | 4.98 | 4.98 | 4.62 | 4.64 | 4.64 | -5.31% | 307,498 |
| Sep 12, 2025 | 4.74 | 5.24 | 4.70 | 4.90 | 4.90 | 6.29% | 1,211,964 |
| Sep 11, 2025 | 7.11 | 8.10 | 4.21 | 4.61 | 4.61 | 84.40% | 70,560,677 |
| Sep 10, 2025 | 2.41 | 2.55 | 2.41 | 2.50 | 2.50 | 0.81% | 574,155 |
| Sep 9, 2025 | 2.45 | 2.59 | 2.42 | 2.48 | 2.48 | 0.81% | 11,034 |
| Sep 8, 2025 | 2.43 | 2.60 | 2.29 | 2.46 | 2.46 | -1.20% | 17,535 |
| Sep 5, 2025 | 2.51 | 2.68 | 2.49 | 2.49 | 2.49 | 2.89% | 5,736 |
| Sep 4, 2025 | 2.40 | 2.44 | 2.40 | 2.42 | 2.42 | -1.35% | 6,344 |
| Sep 3, 2025 | 2.40 | 2.48 | 2.38 | 2.45 | 2.45 | 2.21% | 4,866 |
| Sep 2, 2025 | 2.11 | 2.51 | 2.11 | 2.40 | 2.40 | 0.42% | 12,875 |
| Aug 29, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | 303 |
| Aug 28, 2025 | 2.35 | 2.50 | 2.35 | 2.39 | 2.39 | 3.91% | 7,926 |
| Aug 27, 2025 | 2.20 | 2.35 | 2.10 | 2.30 | 2.30 | 4.78% | 16,727 |
| Aug 26, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 114 |
| Aug 25, 2025 | 2.32 | 2.48 | 2.10 | 2.20 | 2.20 | -1.13% | 19,920 |
| Aug 22, 2025 | 2.17 | 2.22 | 2.17 | 2.22 | 2.22 | 2.30% | 1,397 |
| Aug 21, 2025 | 2.15 | 2.22 | 2.13 | 2.17 | 2.17 | 2.36% | 4,537 |
| Aug 20, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -6.61% | 254 |
| Aug 19, 2025 | 2.16 | 2.29 | 2.16 | 2.27 | 2.27 | -1.73% | 3,181 |
| Aug 18, 2025 | 2.17 | 2.31 | 2.17 | 2.31 | 2.31 | 2.44% | 596 |
| Aug 15, 2025 | 2.26 | 2.38 | 2.10 | 2.26 | 2.26 | -5.25% | 9,054 |
| Aug 14, 2025 | 2.26 | 2.38 | 2.26 | 2.38 | 2.38 | - | 372 |
| Aug 13, 2025 | 2.33 | 2.38 | 2.27 | 2.38 | 2.38 | 5.31% | 8,035 |
| Aug 12, 2025 | 2.38 | 2.38 | 2.12 | 2.26 | 2.26 | -5.44% | 3,338 |
| Aug 11, 2025 | 2.23 | 2.39 | 2.23 | 2.39 | 2.39 | 3.69% | 988 |
| Aug 8, 2025 | 2.41 | 2.41 | 2.31 | 2.31 | 2.31 | 2.22% | 1,365 |
| Aug 7, 2025 | 2.22 | 2.32 | 2.22 | 2.26 | 2.26 | 1.58% | 4,552 |
| Aug 6, 2025 | 2.31 | 2.31 | 2.15 | 2.22 | 2.22 | 0.91% | 678 |
| Aug 5, 2025 | 2.17 | 2.33 | 2.17 | 2.20 | 2.20 | 1.38% | 1,295 |
| Aug 4, 2025 | 2.30 | 2.31 | 2.17 | 2.17 | 2.17 | -2.82% | 1,546 |
| Aug 1, 2025 | 2.13 | 2.53 | 2.13 | 2.23 | 2.23 | 0.59% | 13,059 |
| Jul 31, 2025 | 2.10 | 2.23 | 2.10 | 2.22 | 2.22 | 4.23% | 2,483 |