Skip to main content
MOGU Inc. (MOGU)
NYSE: MOGU · Real-Time Price · USD
2.280
-0.070 (-2.98%)
Apr 29, 2026, 11:01 AM EDT - Market open

MOGU Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.312.412.292.352.35-2.89%2,044
Apr 24, 20262.422.422.422.422.424.76%807
Apr 23, 20262.452.512.312.312.31-7.97%5,265
Apr 22, 20262.512.592.402.512.512.87%23,394
Apr 21, 20262.462.472.362.442.443.39%4,069
Apr 20, 20262.362.412.362.362.36-5.52%1,238
Apr 16, 20262.332.502.332.502.507.67%4,261
Apr 15, 20262.412.612.322.322.32-3.73%7,343
Apr 14, 20262.492.512.302.412.41-0.41%8,658
Apr 13, 20262.392.592.332.422.42-3.20%9,905
Apr 10, 20262.252.502.222.502.509.65%9,317
Apr 9, 20262.502.502.282.282.28-8.80%2,296
Apr 8, 20262.062.502.032.502.5015.74%5,154
Apr 6, 20262.152.162.152.162.16-1,384
Apr 2, 20262.142.222.142.162.16-0.14%2,188
Apr 1, 20262.212.212.162.162.16-3.00%3,563
Mar 31, 20262.202.232.202.232.23-661
Mar 30, 20262.412.412.232.232.23-9.72%3,210
Mar 27, 20262.502.602.452.472.47-3.52%6,070
Mar 26, 20262.522.562.402.562.562.40%7,003
Mar 25, 20262.302.502.302.502.504.17%11,332
Mar 24, 20262.262.402.242.402.406.19%12,641
Mar 23, 20262.152.272.102.262.26-0.83%8,277
Mar 20, 20262.212.282.102.282.288.52%4,290
Mar 19, 20262.102.112.102.102.10-3.36%1,982
Mar 18, 20262.392.392.172.172.17-6.34%2,356
Mar 17, 20262.312.322.152.322.324.98%4,237
Mar 16, 20262.102.372.102.212.212.79%4,256
Mar 13, 20262.212.212.152.152.152.38%577
Mar 12, 20262.102.252.102.102.10-3.23%5,009
Mar 11, 20262.212.212.172.172.17-2.25%1,169
Mar 10, 20262.252.292.142.222.222.30%5,749
Mar 9, 20262.032.172.032.172.17-6,909
Mar 5, 20262.232.292.112.172.171.88%17,180
Mar 4, 20262.312.312.132.132.13-4.91%4,869
Mar 3, 20262.412.432.242.242.24-7.82%3,504
Mar 2, 20262.372.502.342.432.431.67%6,208
Feb 27, 20262.392.392.392.392.390.84%1,823
Feb 26, 20262.362.502.362.372.37-5.20%6,071
Feb 25, 20262.362.502.302.502.506.66%12,236
Feb 24, 20262.092.342.092.342.34-2.74%6,876
Feb 23, 20262.412.412.412.412.41-2.82%1,431
Feb 20, 20262.692.692.482.482.48-9.98%2,299
Feb 18, 20262.662.792.422.762.760.18%10,407
Feb 17, 20262.752.782.452.752.75-14,979
Feb 13, 20262.582.872.502.752.753.77%31,542
Feb 12, 20262.462.692.422.652.659.96%11,034
Feb 11, 20262.362.492.252.412.41-16,911
Feb 10, 20262.382.632.162.412.41-2.82%82,052
Feb 9, 20262.302.572.302.482.482.90%1,614
Feb 6, 20262.402.831.942.412.41-2.82%16,993
Feb 5, 20262.502.502.382.482.48-0.80%5,463
Feb 4, 20262.502.502.402.502.50-0.79%5,625
Feb 3, 20262.462.612.382.522.52-0.79%19,938
Feb 2, 20262.332.542.152.542.547.17%31,220
Jan 30, 20261.903.111.902.372.3722.10%859,586
Jan 29, 20261.901.971.901.941.94-0.46%8,622
Jan 28, 20261.951.951.951.951.95-933
Jan 27, 20261.901.951.901.951.953.17%1,024
Jan 26, 20261.911.961.831.891.89-3.32%16,974
Jan 23, 20261.912.001.911.961.96-2.10%5,476
Jan 22, 20261.952.001.952.002.003.47%1,248
Jan 21, 20262.002.001.931.931.93-3.02%1,268
Jan 20, 20262.032.151.991.991.99-1.00%5,731
Jan 16, 20261.972.151.972.012.01-1.95%4,164
Jan 15, 20262.072.112.052.052.052.50%1,565
Jan 13, 20262.252.251.972.002.00-11.11%20,201
Jan 12, 20262.262.312.232.252.25-18,373
Jan 9, 20262.252.292.202.252.25-0.88%2,246
Jan 8, 20262.262.312.262.272.273.18%2,617
Jan 7, 20262.192.232.192.202.201.38%999
Jan 6, 20262.162.172.152.172.176.37%1,226
Jan 5, 20262.252.252.042.042.04-5.34%2,376
Jan 2, 20262.152.222.072.162.161.17%11,835
Dec 31, 20252.262.262.122.132.13-5.33%17,240
Dec 30, 20252.432.452.252.252.25-8.91%8,611
Dec 29, 20252.522.672.472.472.47-1.20%19,226
Dec 26, 20252.462.502.412.502.501.54%5,840
Dec 24, 20252.462.532.462.462.461.32%528
Dec 23, 20252.412.602.412.432.43-5.81%18,052
Dec 22, 20252.412.612.412.582.582.38%10,839
Dec 19, 20252.512.712.392.522.52-27,754
Dec 18, 20252.512.602.512.522.520.40%10,195
Dec 17, 20252.562.562.512.512.51-1.95%2,630
Dec 16, 20252.542.562.542.562.56-3.03%475
Dec 15, 20252.762.762.542.642.64-1.86%9,342
Dec 12, 20252.802.802.692.692.69-2.18%8,761
Dec 11, 20252.612.852.612.752.755.36%12,344
Dec 10, 20252.612.662.612.612.61-5.09%7,214
Dec 9, 20252.612.752.612.752.755.36%4,657
Dec 8, 20252.662.662.612.612.61-1.51%9,547
Dec 5, 20252.602.652.602.652.65-1.30%2,936
Dec 4, 20252.752.752.682.692.690.94%4,476
Dec 3, 20252.692.692.662.662.661.53%812
Dec 2, 20252.552.682.552.622.620.77%1,750
Dec 1, 20252.672.672.582.602.60-2.73%3,512
Nov 28, 20252.672.672.672.672.671.63%654
Nov 26, 20252.572.642.542.632.63-0.38%2,374
Nov 25, 20252.512.642.512.642.643.53%3,552
Nov 24, 20252.632.632.512.552.55-0.78%4,079