MOGU Inc. (MOGU)
NYSE: MOGU · Real-Time Price · USD
1.850
-0.030 (-1.60%)
Sep 17, 2026, 11:03 AM EDT - Market open
MOGU Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1.88 | 1.88 | 1.88 | 1.80 | - | -4.26% | 2,919 |
| 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 |
| Jul 22, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.34% | 341 |
| Jul 21, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 1.57% | 2,129 |
| Jul 20, 2026 | 1.87 | 1.91 | 1.87 | 1.91 | 1.91 | 0.53% | 838 |
| Jul 17, 2026 | 1.87 | 1.92 | 1.87 | 1.90 | 1.90 | -3.06% | 3,289 |
| Jul 15, 2026 | 1.85 | 2.10 | 1.85 | 1.96 | 1.96 | 6.52% | 10,312 |
| Jul 14, 2026 | 1.89 | 1.89 | 1.66 | 1.84 | 1.84 | -5.64% | 11,513 |
| Jul 13, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -5.80% | 3,470 |
| Jul 10, 2026 | 1.97 | 2.07 | 1.81 | 2.07 | 2.07 | 4.55% | 2,395 |
| Jul 9, 2026 | 1.63 | 2.04 | 1.63 | 1.98 | 1.98 | 1.02% | 2,906 |
| Jul 8, 2026 | 2.08 | 2.08 | 1.93 | 1.96 | 1.96 | -5.77% | 6,614 |
| Jul 7, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | 6,443 |
| Jul 6, 2026 | 2.09 | 2.10 | 1.96 | 2.10 | 2.10 | 2.44% | 5,303 |
| Jul 2, 2026 | 1.88 | 2.12 | 1.88 | 2.05 | 2.05 | 13.26% | 18,955 |