Skip to main content
logo
MOGU Inc. (MOGU)
NYSE: MOGU · Real-Time Price · USD
1.900
-0.060 (-3.06%)
Jul 17, 2026, 4:00 PM EDT - Market closed

MOGU Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20261.871.921.871.901.90-3.06%3,289
Jul 15, 20261.852.101.851.961.966.52%10,312
Jul 14, 20261.891.891.661.841.84-5.64%11,513
Jul 13, 20261.951.951.951.951.95-5.80%3,470
Jul 10, 20261.972.071.812.072.074.55%2,395
Jul 9, 20261.632.041.631.981.981.02%2,906
Jul 8, 20262.082.081.931.961.96-5.77%6,614
Jul 7, 20262.082.082.082.082.08-0.95%6,443
Jul 6, 20262.092.101.962.102.102.44%5,303
Jul 2, 20261.882.121.882.052.0513.26%18,955
Jul 1, 20261.812.051.801.811.818.38%17,207
Jun 30, 20261.581.761.581.671.675.03%27,225
Jun 29, 20261.611.781.551.591.59-4.79%9,798
Jun 26, 20261.481.881.371.671.672.45%247,499
Jun 25, 20261.881.881.271.631.63-11.89%25,007
Jun 24, 20261.942.091.851.851.85-6.57%12,684
Jun 23, 20262.092.091.971.981.98-3.88%8,354
Jun 22, 20262.092.111.972.062.06-2.37%30,817
Jun 18, 20262.212.252.072.112.11-4.52%3,434
Jun 17, 20262.192.302.192.212.213.76%9,340
Jun 16, 20262.052.492.052.132.135.45%19,985
Jun 15, 20261.982.171.932.022.025.76%2,977
Jun 12, 20261.951.951.911.911.91-8.17%2,471
Jun 11, 20262.082.082.082.082.086.12%4,179
Jun 10, 20262.002.041.911.961.96-4.39%9,353
Jun 9, 20262.072.191.962.052.05-1.44%20,054
Jun 8, 20261.952.081.872.082.080.97%15,252
Jun 5, 20262.132.282.022.062.06-4.19%86,218
Jun 4, 20262.102.201.982.152.152.87%11,046
Jun 3, 20262.172.172.092.092.09-4.13%2,242
Jun 2, 20262.022.212.022.182.183.81%39,742
Jun 1, 20262.102.102.022.102.103.45%3,869
May 29, 20262.022.092.002.032.030.99%7,620
May 28, 20262.032.032.002.012.01-2.89%1,427
May 27, 20262.052.072.002.072.070.64%1,169
May 26, 20262.002.062.002.062.062.33%7,781
May 22, 20262.102.102.012.012.01-2.66%17,152
May 21, 20262.072.072.072.072.07-2.59%626
May 20, 20262.052.232.052.122.122.91%16,506
May 19, 20262.172.212.062.062.06-1.44%3,900
May 18, 20262.122.392.072.092.09-1.42%18,087
May 15, 20262.202.472.062.122.12-6.19%22,079
May 14, 20262.092.512.022.262.267.88%60,858
May 13, 20262.152.202.022.102.10-6.97%11,751
May 12, 20262.252.252.252.252.25-5.38%815
May 11, 20262.262.382.232.382.383.93%2,678
May 8, 20262.372.372.282.292.292.69%1,810
May 7, 20262.252.352.212.232.23-5.51%7,303
May 6, 20262.342.522.332.362.36-0.42%12,821
May 5, 20262.282.552.262.372.373.48%14,185