MOGU Inc. (MOGU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 2.5200 | 2.5300 | 2.3327 | 2.4400 | 2.4400 | 5,170 |
| 25 Jun 2024 | 2.6500 | 2.6800 | 2.5850 | 2.5900 | 2.5900 | 2,300 |
| 24 Jun 2024 | 2.8500 | 2.9000 | 2.6000 | 2.6480 | 2.6480 | 46,700 |
| 21 Jun 2024 | 2.7400 | 2.8500 | 2.7400 | 2.8300 | 2.8300 | 5,100 |
| 20 Jun 2024 | 2.7300 | 2.8200 | 2.7300 | 2.7400 | 2.7400 | 2,500 |
| 18 Jun 2024 | 2.7400 | 2.8800 | 2.7400 | 2.8200 | 2.8200 | 4,700 |
| 17 Jun 2024 | 3.0500 | 3.0900 | 2.5000 | 2.8500 | 2.8500 | 39,100 |
| 14 Jun 2024 | 2.4800 | 3.5800 | 2.3800 | 3.0500 | 3.0500 | 88,000 |
| 13 Jun 2024 | 2.2900 | 2.4500 | 2.2900 | 2.4500 | 2.4500 | 10,600 |
| 12 Jun 2024 | 2.3800 | 2.3800 | 2.1700 | 2.1700 | 2.1700 | 2,400 |
| 11 Jun 2024 | 2.2450 | 2.4000 | 2.2450 | 2.4000 | 2.4000 | 2,700 |
| 10 Jun 2024 | 2.5000 | 2.5000 | 2.2100 | 2.3200 | 2.3200 | 1,400 |
| 07 Jun 2024 | 2.3700 | 2.4800 | 2.3700 | 2.4400 | 2.4400 | 1,100 |
| 06 Jun 2024 | 2.2000 | 2.2000 | 2.1000 | 2.1000 | 2.1000 | 6,900 |
| 05 Jun 2024 | 2.1000 | 2.3600 | 2.1000 | 2.3600 | 2.3600 | 2,300 |
| 04 Jun 2024 | 2.3400 | 2.3400 | 2.1700 | 2.1700 | 2.1700 | 500 |
| 03 Jun 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 31 May 2024 | 2.2500 | 2.4800 | 2.2500 | 2.3800 | 2.3800 | 1,600 |
| 30 May 2024 | 2.1400 | 2.3700 | 2.1400 | 2.3400 | 2.3400 | 2,500 |
| 29 May 2024 | 2.1800 | 2.3500 | 2.1800 | 2.2370 | 2.2370 | 2,100 |
| 28 May 2024 | 2.3300 | 2.3300 | 2.1200 | 2.3100 | 2.3100 | 2,600 |
| 24 May 2024 | 2.0650 | 2.2200 | 2.0600 | 2.2200 | 2.2200 | 2,600 |
| 23 May 2024 | 2.0900 | 2.1400 | 2.0000 | 2.0000 | 2.0000 | 8,300 |
| 22 May 2024 | 2.2300 | 2.2300 | 2.1100 | 2.1500 | 2.1500 | 6,900 |
| 21 May 2024 | 2.2700 | 2.2700 | 2.2200 | 2.2500 | 2.2500 | 6,900 |
| 20 May 2024 | 2.4200 | 2.5030 | 2.2700 | 2.2800 | 2.2800 | 11,700 |
| 17 May 2024 | 2.1100 | 2.4260 | 2.0900 | 2.3500 | 2.3500 | 10,800 |
| 16 May 2024 | 2.4200 | 2.7500 | 2.3000 | 2.4200 | 2.4200 | 26,200 |
| 15 May 2024 | 2.1500 | 2.5000 | 2.1410 | 2.2900 | 2.2900 | 14,800 |
| 14 May 2024 | 2.1000 | 2.1000 | 1.9500 | 2.0680 | 2.0680 | 16,100 |
| 13 May 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 200 |
| 10 May 2024 | 1.9000 | 1.9360 | 1.8250 | 1.8900 | 1.8900 | 10,300 |
| 09 May 2024 | 1.8600 | 1.8900 | 1.8600 | 1.8900 | 1.8900 | 2,300 |
| 08 May 2024 | 1.8100 | 1.9900 | 1.8100 | 1.9600 | 1.9600 | 5,300 |
| 07 May 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 06 May 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 03 May 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 02 May 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 01 May 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 500 |
| 30 Apr 2024 | 1.7500 | 2.0170 | 1.7500 | 2.0170 | 2.0170 | 5,200 |
| 29 Apr 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 700 |
| 26 Apr 2024 | 1.8800 | 1.8800 | 1.7500 | 1.8500 | 1.8500 | 7,400 |
| 25 Apr 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 200 |
| 24 Apr 2024 | 2.0800 | 2.0800 | 1.7800 | 1.7800 | 1.7800 | 1,200 |
| 23 Apr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 22 Apr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 200 |
| 19 Apr 2024 | 1.8400 | 1.9900 | 1.8400 | 1.9900 | 1.9900 | 5,800 |
| 18 Apr 2024 | 1.7100 | 1.8800 | 1.6300 | 1.8800 | 1.8800 | 1,100 |
| 17 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 16 Apr 2024 | 1.9510 | 1.9510 | 1.9000 | 1.9000 | 1.9000 | 800 |
| 15 Apr 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 400 |
| 12 Apr 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1,000 |
| 11 Apr 2024 | 2.3000 | 2.3000 | 2.1200 | 2.1200 | 2.1200 | 600 |
| 10 Apr 2024 | 2.2000 | 2.3000 | 2.2000 | 2.3000 | 2.3000 | 1,100 |
| 09 Apr 2024 | 1.8200 | 2.1000 | 1.8200 | 2.1000 | 2.1000 | 11,200 |
| 08 Apr 2024 | 1.9000 | 1.9000 | 1.6200 | 1.9000 | 1.9000 | 7,900 |
| 05 Apr 2024 | 1.8600 | 1.8900 | 1.8600 | 1.8850 | 1.8850 | 700 |
| 04 Apr 2024 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | - |
| 03 Apr 2024 | 1.9000 | 1.9000 | 1.8700 | 1.8780 | 1.8780 | 1,200 |
| 02 Apr 2024 | 1.8700 | 1.9450 | 1.8700 | 1.9450 | 1.9450 | 800 |
| 01 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 300 |
| 28 Mar 2024 | 1.8500 | 1.8900 | 1.8500 | 1.8900 | 1.8900 | 1,100 |
| 27 Mar 2024 | 1.9000 | 1.9000 | 1.8700 | 1.8700 | 1.8700 | 3,600 |
| 26 Mar 2024 | 1.9000 | 1.9200 | 1.8700 | 1.9000 | 1.9000 | 4,900 |
| 25 Mar 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 6,500 |
| 22 Mar 2024 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | 1.8700 | 1,400 |
| 21 Mar 2024 | 1.9000 | 1.9000 | 1.8700 | 1.8700 | 1.8700 | 3,500 |
| 20 Mar 2024 | 1.8600 | 1.9100 | 1.8600 | 1.9000 | 1.9000 | 600 |
| 19 Mar 2024 | 1.8300 | 1.8900 | 1.8300 | 1.8600 | 1.8600 | 2,000 |
| 18 Mar 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 13,400 |
| 15 Mar 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 500 |
| 14 Mar 2024 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 200 |
| 13 Mar 2024 | 1.8000 | 1.8700 | 1.8000 | 1.8700 | 1.8700 | 400 |
| 12 Mar 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 200 |
| 11 Mar 2024 | 1.9500 | 2.0600 | 1.8960 | 1.9800 | 1.9800 | 4,700 |
| 08 Mar 2024 | 1.9500 | 1.9900 | 1.8000 | 1.8500 | 1.8500 | 9,000 |
| 07 Mar 2024 | 1.9700 | 1.9700 | 1.9500 | 1.9650 | 1.9650 | 2,400 |
| 06 Mar 2024 | 2.0900 | 2.0900 | 1.9700 | 1.9800 | 1.9800 | 6,700 |
| 05 Mar 2024 | 2.2600 | 2.4800 | 1.9500 | 1.9500 | 1.9500 | 8,000 |
| 04 Mar 2024 | 1.9100 | 2.3100 | 1.9100 | 1.9900 | 1.9900 | 5,600 |
| 01 Mar 2024 | 1.9400 | 1.9900 | 1.9400 | 1.9700 | 1.9700 | 2,600 |
| 29 Feb 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 5,100 |
| 28 Feb 2024 | 1.9400 | 1.9590 | 1.8800 | 1.9590 | 1.9590 | 1,200 |
| 27 Feb 2024 | 1.7700 | 1.9700 | 1.7700 | 1.9700 | 1.9700 | 4,400 |
| 26 Feb 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 100 |
| 23 Feb 2024 | 1.9600 | 1.9850 | 1.9600 | 1.9720 | 1.9720 | 2,700 |
| 22 Feb 2024 | 1.8800 | 1.9750 | 1.8800 | 1.9750 | 1.9750 | 1,700 |
| 21 Feb 2024 | 1.9080 | 1.9100 | 1.8870 | 1.9000 | 1.9000 | 3,500 |
| 20 Feb 2024 | 1.9200 | 1.9900 | 1.9100 | 1.9550 | 1.9550 | 10,100 |
| 16 Feb 2024 | 2.0000 | 2.0700 | 1.9550 | 1.9980 | 1.9980 | 15,900 |
| 15 Feb 2024 | 1.8900 | 1.9900 | 1.8800 | 1.9900 | 1.9900 | 1,500 |
| 14 Feb 2024 | 2.1300 | 2.1300 | 2.0220 | 2.0220 | 2.0220 | 800 |
| 13 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 12 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 800 |
| 09 Feb 2024 | 2.0350 | 2.0350 | 2.0300 | 2.0300 | 2.0300 | 800 |
| 08 Feb 2024 | 2.0500 | 2.0740 | 2.0400 | 2.0450 | 2.0450 | 3,400 |
| 07 Feb 2024 | 2.0300 | 2.0400 | 2.0300 | 2.0300 | 2.0300 | 800 |
| 06 Feb 2024 | 2.0300 | 2.0400 | 2.0300 | 2.0300 | 2.0300 | 2,400 |
| 05 Feb 2024 | 2.0300 | 2.0500 | 2.0300 | 2.0300 | 2.0300 | 3,200 |
| 02 Feb 2024 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.