MOGU Inc. (MOGU)
NYSE: MOGU · Real-Time Price · USD
2.460
-0.120 (-4.65%)
Dec 23, 2025, 2:55 PM EST - Market open
MOGU Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | - | -6.59% | 1,248 |
| 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 |
| Oct 29, 2025 | 2.96 | 2.99 | 2.88 | 2.93 | 2.93 | -1.68% | 6,514 |
| Oct 28, 2025 | 2.98 | 3.06 | 2.96 | 2.98 | 2.98 | -1.65% | 9,200 |
| Oct 27, 2025 | 2.99 | 3.06 | 2.92 | 3.03 | 3.03 | -2.88% | 9,172 |
| Oct 24, 2025 | 3.22 | 3.22 | 3.00 | 3.12 | 3.12 | 0.65% | 17,534 |
| Oct 23, 2025 | 2.93 | 3.16 | 2.90 | 3.10 | 3.10 | 6.90% | 5,937 |
| Oct 22, 2025 | 3.02 | 3.05 | 2.90 | 2.90 | 2.90 | -4.92% | 19,132 |
| Oct 21, 2025 | 3.02 | 3.07 | 3.02 | 3.05 | 3.05 | 0.66% | 8,768 |
| Oct 20, 2025 | 3.03 | 3.08 | 3.02 | 3.03 | 3.03 | -1.94% | 5,232 |
| Oct 17, 2025 | 3.22 | 3.22 | 3.04 | 3.09 | 3.09 | -0.64% | 20,937 |
| Oct 16, 2025 | 3.15 | 3.27 | 3.08 | 3.11 | 3.11 | - | 11,203 |
| Oct 15, 2025 | 3.09 | 3.18 | 3.05 | 3.11 | 3.11 | -4.01% | 23,914 |
| Oct 14, 2025 | 3.17 | 3.30 | 3.14 | 3.24 | 3.24 | -0.92% | 8,009 |