Skip to main content
MOGU Inc. (MOGU)
NYSE: MOGU · Real-Time Price · USD
2.080
-0.100 (-4.59%)
Jun 27, 2025, 4:00 PM - Market closed

MOGU Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.122.192.072.082.08-4.59%11,949
Jun 26, 20252.102.202.102.182.183.32%1,193
Jun 25, 20252.132.152.112.112.11-1.86%2,847
Jun 24, 20252.122.172.092.152.151.46%8,220
Jun 23, 20252.052.122.052.122.120.43%16,482
Jun 20, 20252.052.132.052.112.11-1.36%991
Jun 18, 20252.142.142.122.142.141.86%569
Jun 17, 20252.132.132.102.102.10-1.87%1,436
Jun 16, 20252.052.142.052.142.142.88%1,529
Jun 13, 20252.072.132.072.082.08-0.34%1,656
Jun 12, 20252.102.142.092.092.09-2.48%881
Jun 11, 20252.142.142.142.142.140.71%198
Jun 10, 20252.152.152.102.132.13-1.16%938
Jun 9, 20252.152.152.152.152.151.90%446
Jun 6, 20252.132.192.112.112.11-1.81%3,591
Jun 5, 20252.092.152.042.152.15-0.51%12,799
Jun 4, 20252.242.242.162.162.161.93%1,333
Jun 3, 20252.062.162.062.122.122.86%2,984
Jun 2, 20252.122.122.022.062.06-3.42%3,893
May 30, 20252.142.312.042.132.13-5.62%5,599
May 29, 20252.212.262.212.262.261.39%1,614
May 28, 20252.162.232.162.232.232.25%291
May 27, 20252.162.222.162.182.180.51%1,769
May 23, 20252.142.172.142.172.17-0.50%559
May 22, 20252.152.262.072.182.18-0.68%16,023
May 21, 20252.242.302.202.202.206.76%2,645
May 20, 20252.322.322.062.062.06-11.42%27,171
May 19, 20252.382.402.252.322.32-3.29%2,867
May 16, 20252.202.422.182.402.406.19%16,308
May 15, 20252.232.262.102.262.26-1.31%4,321
May 14, 20252.292.292.292.292.29-1.29%215
May 13, 20252.412.412.322.322.32-2.52%1,631
May 12, 20252.462.502.262.382.38-1.24%44,472
May 9, 20252.142.412.102.412.4111.11%40,783
May 8, 20252.062.172.062.172.171.59%6,148
May 7, 20252.212.252.052.142.14-5.53%33,258
May 6, 20252.262.272.262.262.260.89%1,369
May 5, 20252.212.312.172.242.243.18%7,145
May 2, 20252.052.172.012.172.17-0.60%10,279
May 1, 20251.932.361.932.182.1815.13%103,131
Apr 30, 20252.142.141.831.901.90-11.36%13,457
Apr 29, 20252.212.412.082.142.14-6.14%37,115
Apr 28, 20252.122.302.032.282.285.07%70,468
Apr 25, 20252.012.262.002.172.173.83%70,193
Apr 24, 20252.052.092.042.092.09-2,849
Apr 23, 20252.062.152.002.092.093.47%7,781
Apr 22, 20252.172.181.962.022.02-6.91%32,660
Apr 21, 20252.112.282.092.172.171.88%9,393
Apr 17, 20252.162.182.102.132.134.41%1,357
Apr 16, 20252.092.272.042.042.04-6.85%8,620