Skip to main content
MOGU Inc. (MOGU)
NYSE: MOGU · Real-Time Price · USD
2.140
+0.090 (4.39%)
Feb 21, 2025, 4:00 PM EST - Market closed

MOGU Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.042.142.042.142.144.39%7,839
Feb 20, 20252.122.122.052.052.05-3.07%7,073
Feb 19, 20252.222.222.102.122.12-1.17%3,928
Feb 18, 20252.122.162.122.142.140.94%4,479
Feb 14, 20252.132.472.122.122.12-0.47%3,919
Feb 13, 20252.302.302.112.132.13-4.05%4,933
Feb 12, 20252.342.372.042.222.22-5.13%17,668
Feb 11, 20252.382.422.322.342.34-3.31%7,105
Feb 10, 20252.422.522.352.422.420.96%5,271
Feb 7, 20252.602.602.372.402.40-2.96%14,547
Feb 6, 20252.552.552.422.472.476.33%4,471
Feb 5, 20252.362.472.312.322.32-7.63%10,441
Feb 4, 20252.612.622.442.522.52-0.59%8,938
Feb 3, 20252.612.612.422.532.531.20%11,042
Jan 31, 20252.482.502.312.502.50-1.96%6,912
Jan 30, 20252.452.592.222.552.550.79%6,618
Jan 29, 20252.532.642.462.532.531.61%3,109
Jan 28, 20252.442.492.392.492.49-4.23%2,643
Jan 27, 20252.482.672.352.602.60-0.38%4,660
Jan 24, 20252.472.722.382.612.610.81%3,410
Jan 23, 20252.302.592.152.592.591.85%6,274
Jan 22, 20252.442.642.422.542.540.08%9,100
Jan 21, 20252.512.692.342.542.54-0.39%16,403
Jan 17, 20252.502.642.322.552.55-14,155
Jan 16, 20252.482.642.472.552.551.19%7,798
Jan 15, 20252.502.602.302.522.52-26,589
Jan 14, 20252.602.752.302.522.52-2.33%44,347
Jan 13, 20252.392.582.362.582.586.17%637
Jan 10, 20252.372.582.372.432.435.19%7,819
Jan 8, 20252.502.502.212.312.31-3.95%20,840
Jan 7, 20252.152.502.152.412.411.91%7,381
Jan 6, 20252.082.362.082.362.362.61%6,600
Jan 3, 20252.342.352.262.302.303.14%724
Jan 2, 20252.152.382.012.232.232.76%13,699
Dec 31, 20242.372.402.082.172.17-3.64%13,874
Dec 30, 20242.042.252.042.252.257.24%9,351
Dec 27, 20242.102.112.102.102.10-1,446
Dec 26, 20242.202.492.102.102.10-3.67%13,427
Dec 24, 20242.192.282.182.182.18-8.02%3,548
Dec 23, 20242.442.442.332.372.37-4.82%5,106
Dec 20, 20242.312.492.312.492.495.51%3,376
Dec 19, 20242.302.362.302.362.363.06%1,850
Dec 18, 20242.292.392.172.292.294.66%7,050
Dec 17, 20242.182.292.182.192.19-4.45%1,479
Dec 16, 20242.132.312.132.292.293.76%10,859
Dec 13, 20242.102.262.102.212.213.86%762
Dec 12, 20242.072.202.072.132.13-5.13%10,946
Dec 11, 20242.182.252.072.242.243.70%3,933
Dec 10, 20242.052.162.002.162.165.37%7,212
Dec 9, 20242.092.151.982.052.055.67%7,412
Dec 6, 20242.142.221.931.941.94-14.54%12,763
Dec 5, 20242.212.272.212.272.27-3,592
Dec 4, 20242.272.272.272.272.273.18%482
Dec 3, 20242.132.202.132.202.203.04%906
Dec 2, 20242.142.292.142.142.14-3.61%2,623
Nov 29, 20242.102.222.102.222.220.68%2,086
Nov 27, 20242.332.332.202.202.200.23%1,992
Nov 26, 20242.332.332.172.202.200.69%3,789
Nov 25, 20242.002.202.002.182.182.35%3,930
Nov 22, 20242.192.202.132.132.13-2,392
Nov 21, 20241.982.141.932.132.134.46%7,511
Nov 20, 20242.002.161.982.042.04-3.36%1,533
Nov 19, 20241.952.201.952.112.110.48%9,666
Nov 18, 20242.192.192.102.102.10-413
Nov 15, 20242.152.292.102.102.10-4.98%1,543
Nov 14, 20242.072.212.052.212.212.55%2,096
Nov 13, 20242.032.431.992.162.168.84%10,903
Nov 12, 20242.022.021.971.981.98-2.46%1,921
Nov 11, 20241.982.101.972.032.03-1.93%2,209
Nov 8, 20241.972.101.932.072.07-2.82%5,517
Nov 7, 20242.122.241.932.132.13-4.48%9,159
Nov 6, 20242.242.242.002.232.235.24%6,420
Nov 5, 20242.042.201.932.122.12-2.57%10,141
Nov 4, 20242.022.181.932.182.184.07%1,728
Nov 1, 20242.082.092.082.092.095.29%757
Oct 31, 20242.002.241.921.991.99-5.48%7,900
Oct 30, 20242.042.101.972.102.100.72%1,095
Oct 29, 20242.192.192.092.092.09-3.02%533
Oct 28, 20242.082.152.082.152.15-0.37%716
Oct 25, 20241.962.241.952.162.1610.67%11,685
Oct 24, 20242.012.261.921.951.95-6.70%14,453
Oct 23, 20242.222.222.012.092.09-2.34%2,321
Oct 22, 20242.032.182.032.142.145.94%2,693
Oct 21, 20242.022.152.002.022.02-2.51%2,627
Oct 18, 20241.992.071.992.072.071.07%1,657
Oct 17, 20242.042.051.982.052.05-2.38%1,537
Oct 16, 20241.992.101.992.102.10-0.94%440
Oct 15, 20242.142.181.982.122.120.47%2,227
Oct 14, 20242.002.112.002.112.11-4,943
Oct 11, 20242.052.112.012.112.110.24%3,949
Oct 10, 20242.182.192.042.112.11-3.13%3,985
Oct 9, 20242.232.242.042.172.17-4.23%12,262
Oct 8, 20242.202.292.152.272.273.14%6,244
Oct 7, 20242.352.412.202.202.20-12.00%8,229
Oct 4, 20242.502.502.502.502.501.21%351
Oct 3, 20242.302.472.262.472.47-1.98%7,573
Oct 2, 20242.362.572.312.522.529.57%20,888
Oct 1, 20242.642.642.122.302.30-10.16%23,871
Sep 30, 20242.663.142.372.562.56-3.76%54,130
Sep 27, 20242.202.662.202.662.6620.91%4,941