MOGU Inc. (MOGU)
NYSE: MOGU · Real-Time Price · USD
1.765
-0.095 (-5.11%)
Oct 7, 2026, 4:00 PM EDT - Market closed
MOGU Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.86 | 1.86 | 1.65 | 1.77 | 1.77 | -5.11% | 17,119 |
| Oct 6, 2026 | 1.91 | 2.38 | 1.86 | 1.86 | 1.86 | -4.62% | 37,372 |
| Oct 5, 2026 | 1.91 | 1.95 | 1.86 | 1.95 | 1.95 | 4.84% | 752 |
| Oct 2, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 291 |
| Oct 1, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 1,229 |
| Sep 30, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | 655 |
| Sep 29, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | 390 |
| Sep 28, 2026 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | -0.53% | 1,379 |
| Sep 24, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -5.33% | 247 |
| Sep 23, 2026 | 1.86 | 1.98 | 1.86 | 1.98 | 1.98 | 6.20% | 475 |
| Sep 22, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | 691 |
| Sep 21, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.84% | 629 |
| Sep 18, 2026 | 1.80 | 1.91 | 1.66 | 1.91 | 1.91 | 4.01% | 3,926 |
| Sep 17, 2026 | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -2.57% | 3,430 |
| Sep 16, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 3,993 |
| Sep 15, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | - | 949 |
| Sep 14, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 186 |
| Sep 11, 2026 | 1.81 | 1.88 | 1.81 | 1.88 | 1.88 | 1.62% | 633 |
| Sep 9, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.65% | 691 |
| Sep 8, 2026 | 1.92 | 1.93 | 1.87 | 1.92 | 1.92 | -2.54% | 8,132 |
| Sep 4, 2026 | 1.89 | 1.97 | 1.89 | 1.97 | 1.97 | 2.60% | 3,837 |
| Sep 3, 2026 | 1.89 | 1.92 | 1.80 | 1.92 | 1.92 | -1.03% | 13,003 |
| Sep 2, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 0.73% | 1,019 |
| Sep 1, 2026 | 1.99 | 1.99 | 1.93 | 1.93 | 1.93 | 2.45% | 615 |
| Aug 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | 297 |
| Aug 27, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.53% | 483 |
| Aug 26, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.09% | 2,124 |
| Aug 25, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.26% | 1,732 |
| Aug 24, 2026 | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | 2.46% | 819 |
| Aug 21, 2026 | 1.91 | 1.91 | 1.80 | 1.89 | 1.89 | 0.99% | 1,290 |
| Aug 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.61% | 563 |
| Aug 19, 2026 | 1.87 | 1.95 | 1.87 | 1.94 | 1.94 | - | 1,269 |
| Aug 18, 2026 | 2.00 | 2.00 | 1.88 | 1.94 | 1.94 | 2.65% | 6,949 |
| Aug 17, 2026 | 1.88 | 1.94 | 1.88 | 1.89 | 1.89 | -5.19% | 2,450 |
| Aug 13, 2026 | 1.92 | 1.99 | 1.87 | 1.99 | 1.99 | 6.50% | 3,795 |
| Aug 12, 2026 | 1.95 | 1.95 | 1.87 | 1.87 | 1.87 | -4.01% | 1,449 |
| Aug 11, 2026 | 1.88 | 1.95 | 1.87 | 1.95 | 1.95 | -2.50% | 663 |
| Aug 10, 2026 | 2.00 | 2.00 | 1.88 | 2.00 | 2.00 | 6.95% | 3,070 |
| Aug 7, 2026 | 1.87 | 2.02 | 1.87 | 1.87 | 1.87 | - | 2,863 |
| Aug 6, 2026 | 2.01 | 2.02 | 1.87 | 1.87 | 1.87 | -6.97% | 11,060 |
| Aug 5, 2026 | 2.14 | 2.14 | 1.88 | 2.01 | 2.01 | -1.24% | 6,660 |
| Aug 4, 2026 | 2.01 | 2.04 | 2.00 | 2.04 | 2.04 | 1.25% | 3,075 |
| Aug 3, 2026 | 1.98 | 2.09 | 1.87 | 2.01 | 2.01 | -0.50% | 3,061 |
| Jul 31, 2026 | 2.00 | 2.08 | 2.00 | 2.02 | 2.02 | -2.88% | 557 |
| Jul 30, 2026 | 2.01 | 2.09 | 1.87 | 2.08 | 2.08 | 3.48% | 6,804 |
| Jul 29, 2026 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | -5.19% | 913 |
| Jul 28, 2026 | 2.04 | 2.12 | 2.03 | 2.12 | 2.12 | 5.47% | 974 |
| Jul 27, 2026 | 1.89 | 2.06 | 1.85 | 2.01 | 2.01 | 6.35% | 23,395 |
| Jul 24, 2026 | 1.89 | 1.89 | 1.87 | 1.89 | 1.89 | 0.53% | 1,946 |
| Jul 23, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.26% | 4,533 |