MOGU Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.13	2.28	2.02	2.06	2.06	-4.19%	86,218
Jun 4, 2026	2.10	2.20	1.98	2.15	2.15	2.87%	11,046
Jun 3, 2026	2.17	2.17	2.09	2.09	2.09	-4.13%	2,242
Jun 2, 2026	2.02	2.21	2.02	2.18	2.18	3.81%	39,742
Jun 1, 2026	2.10	2.10	2.02	2.10	2.10	3.45%	3,869
May 29, 2026	2.02	2.09	2.00	2.03	2.03	0.99%	7,620
May 28, 2026	2.03	2.03	2.00	2.01	2.01	-2.89%	1,427
May 27, 2026	2.05	2.07	2.00	2.07	2.07	0.64%	1,169
May 26, 2026	2.00	2.06	2.00	2.06	2.06	2.33%	7,781
May 22, 2026	2.10	2.10	2.01	2.01	2.01	-2.66%	17,152
May 21, 2026	2.07	2.07	2.07	2.07	2.07	-2.59%	626
May 20, 2026	2.05	2.23	2.05	2.12	2.12	2.91%	16,506
May 19, 2026	2.17	2.21	2.06	2.06	2.06	-1.44%	3,900
May 18, 2026	2.12	2.39	2.07	2.09	2.09	-1.42%	18,087
May 15, 2026	2.20	2.47	2.06	2.12	2.12	-6.19%	22,079
May 14, 2026	2.09	2.51	2.02	2.26	2.26	7.88%	60,858
May 13, 2026	2.15	2.20	2.02	2.10	2.10	-6.97%	11,751
May 12, 2026	2.25	2.25	2.25	2.25	2.25	-5.38%	815
May 11, 2026	2.26	2.38	2.23	2.38	2.38	3.93%	2,678
May 8, 2026	2.37	2.37	2.28	2.29	2.29	2.69%	1,810
May 7, 2026	2.25	2.35	2.21	2.23	2.23	-5.51%	7,303
May 6, 2026	2.34	2.52	2.33	2.36	2.36	-0.42%	12,821
May 5, 2026	2.28	2.55	2.26	2.37	2.37	3.48%	14,185
May 4, 2026	2.29	2.29	2.29	2.29	2.29	-1.74%	570
Apr 30, 2026	2.33	2.33	2.33	2.33	2.33	2.19%	2,623
Apr 29, 2026	2.28	2.28	2.28	2.28	2.28	-2.94%	2,116
Apr 27, 2026	2.31	2.41	2.29	2.35	2.35	-2.89%	2,044
Apr 24, 2026	2.42	2.42	2.42	2.42	2.42	4.76%	807
Apr 23, 2026	2.45	2.51	2.31	2.31	2.31	-7.96%	5,294
Apr 22, 2026	2.51	2.59	2.40	2.51	2.51	2.87%	23,397
Apr 21, 2026	2.46	2.47	2.36	2.44	2.44	3.39%	4,073
Apr 20, 2026	2.36	2.41	2.36	2.36	2.36	-5.53%	3,665
Apr 16, 2026	2.33	2.50	2.33	2.50	2.50	7.68%	4,264
Apr 15, 2026	2.41	2.61	2.32	2.32	2.32	-3.74%	7,405
Apr 14, 2026	2.49	2.51	2.30	2.41	2.41	-0.40%	8,668
Apr 13, 2026	2.39	2.59	2.33	2.42	2.42	-3.21%	10,013
Apr 10, 2026	2.25	2.50	2.22	2.50	2.50	9.65%	9,317
Apr 9, 2026	2.50	2.50	2.28	2.28	2.28	-8.80%	2,298
Apr 8, 2026	2.06	2.50	2.03	2.50	2.50	15.74%	5,164
Apr 6, 2026	2.15	2.16	2.15	2.16	2.16	-	1,384
Apr 2, 2026	2.14	2.22	2.14	2.16	2.16	-0.12%	2,188
Apr 1, 2026	2.21	2.21	2.16	2.16	2.16	-3.02%	3,563
Mar 31, 2026	2.20	2.23	2.20	2.23	2.23	-	661
Mar 30, 2026	2.41	2.41	2.23	2.23	2.23	-9.72%	3,210
Mar 27, 2026	2.50	2.60	2.45	2.47	2.47	-3.51%	6,226
Mar 26, 2026	2.52	2.56	2.40	2.56	2.56	2.40%	7,003
Mar 25, 2026	2.30	2.50	2.30	2.50	2.50	4.17%	11,596
Mar 24, 2026	2.26	2.40	2.24	2.40	2.40	6.19%	12,641
Mar 23, 2026	2.15	2.27	2.10	2.26	2.26	-0.83%	8,277
Mar 20, 2026	2.21	2.28	2.10	2.28	2.28	8.52%	4,290