Skip to main content
MOGU Inc. (MOGU)
NYSE: MOGU · Real-Time Price · USD
1.670
+0.040 (2.45%)
At close: Jun 26, 2026, 4:00 PM EDT
1.590
-0.080 (-4.79%)
After-hours: Jun 26, 2026, 7:37 PM EDT

MOGU Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 4, 20262.292.292.292.292.29-1.74%570
Apr 30, 20262.332.332.332.332.332.19%2,623
Apr 29, 20262.282.282.282.282.28-2.94%2,116
Apr 27, 20262.312.412.292.352.35-2.89%2,044
Apr 24, 20262.422.422.422.422.424.76%807
Apr 23, 20262.452.512.312.312.31-7.96%5,294
Apr 22, 20262.512.592.402.512.512.87%23,397
Apr 21, 20262.462.472.362.442.443.39%4,073
Apr 20, 20262.362.412.362.362.36-5.53%3,665
Apr 16, 20262.332.502.332.502.507.68%4,264
Apr 15, 20262.412.612.322.322.32-3.74%7,405
Apr 14, 20262.492.512.302.412.41-0.40%8,668
Apr 13, 20262.392.592.332.422.42-3.21%10,013
Apr 10, 20262.252.502.222.502.509.65%9,317
Apr 9, 20262.502.502.282.282.28-8.80%2,298
Apr 8, 20262.062.502.032.502.5015.74%5,164
Apr 6, 20262.152.162.152.162.16-1,384
Apr 2, 20262.142.222.142.162.16-0.12%2,188
Apr 1, 20262.212.212.162.162.16-3.02%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, 20262.502.602.452.472.47-3.51%6,226
Mar 26, 20262.522.562.402.562.562.40%7,003
Mar 25, 20262.302.502.302.502.504.17%11,596
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, 20262.102.112.102.102.10-3.35%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%4,980
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%12,237
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%2,303
Feb 18, 20262.662.792.422.762.760.18%10,407
Feb 17, 20262.752.782.452.752.75-14,980
Feb 13, 20262.582.872.502.752.753.77%31,542
Feb 12, 20262.462.692.422.652.659.96%12,128
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%20,633
Feb 2, 20262.332.542.152.542.547.17%40,390
Jan 30, 20261.903.111.902.372.3722.13%863,444
Jan 29, 20261.901.971.901.941.94-0.48%8,740
Jan 28, 20261.951.951.951.951.95-0.01%1,146
Jan 27, 20261.901.951.901.951.953.18%1,096
Jan 26, 20261.911.961.831.891.89-3.32%16,975