MOGU Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	3.49%	14,185
May 4, 2026	2.29	2.29	2.29	2.29	2.29	-1.76%	570
May 1, 2026	2.33	2.33	2.33	2.33	2.33	-	216
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 28, 2026	2.35	2.35	2.35	2.35	2.35	-	707
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	-7.97%	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	-5.52%	3,665
Apr 17, 2026	2.50	2.50	2.50	2.50	2.50	-	1,950
Apr 16, 2026	2.33	2.50	2.33	2.50	2.50	7.67%	4,264
Apr 15, 2026	2.41	2.61	2.32	2.32	2.32	-3.73%	7,405
Apr 14, 2026	2.49	2.51	2.30	2.41	2.41	-0.41%	8,668
Apr 13, 2026	2.39	2.59	2.33	2.42	2.42	-3.20%	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 7, 2026	2.16	2.16	2.16	2.16	2.16	-	709
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	-0.14%	2,188
Apr 1, 2026	2.21	2.21	2.16	2.16	2.16	-3.00%	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	-3.52%	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
Mar 19, 2026	2.10	2.11	2.10	2.10	2.10	-3.36%	1,982
Mar 18, 2026	2.39	2.39	2.17	2.17	2.17	-6.34%	2,356
Mar 17, 2026	2.31	2.32	2.15	2.32	2.32	4.98%	4,237
Mar 16, 2026	2.10	2.37	2.10	2.21	2.21	2.79%	4,256
Mar 13, 2026	2.21	2.21	2.15	2.15	2.15	2.38%	577
Mar 12, 2026	2.10	2.25	2.10	2.10	2.10	-3.23%	5,009
Mar 11, 2026	2.21	2.21	2.17	2.17	2.17	-2.25%	1,169
Mar 10, 2026	2.25	2.29	2.14	2.22	2.22	2.30%	5,749
Mar 9, 2026	2.03	2.17	2.03	2.17	2.17	-	6,909
Mar 6, 2026	2.17	2.17	2.17	2.17	2.17	-	336