MOGU Inc. (MOGU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 2.2400 | 2.2500 | 2.0100 | 2.1000 | 2.1000 | 8,200 |
| 26 May 2022 | 1.8400 | 2.2900 | 1.8400 | 2.2000 | 2.2000 | 34,400 |
| 25 May 2022 | 1.9900 | 2.0000 | 1.7600 | 1.7600 | 1.7600 | 15,900 |
| 24 May 2022 | 2.0800 | 2.1800 | 2.0400 | 2.1200 | 2.1200 | 4,500 |
| 23 May 2022 | 2.1900 | 2.2900 | 2.1000 | 2.1150 | 2.1150 | 3,000 |
| 20 May 2022 | 2.1800 | 2.2000 | 1.9300 | 2.1500 | 2.1500 | 22,600 |
| 19 May 2022 | 1.9300 | 2.4500 | 1.8800 | 2.1400 | 2.1400 | 77,400 |
| 18 May 2022 | 1.7100 | 1.8500 | 1.7000 | 1.8500 | 1.8500 | 53,400 |
| 17 May 2022 | 1.5900 | 1.8010 | 1.5900 | 1.7100 | 1.7100 | 3,500 |
| 16 May 2022 | 1.7500 | 2.0000 | 1.6600 | 1.7000 | 1.7000 | 7,300 |
| 13 May 2022 | 1.5100 | 1.6600 | 1.5100 | 1.5900 | 1.5900 | 28,000 |
| 12 May 2022 | 1.9200 | 1.9300 | 1.4100 | 1.4400 | 1.4400 | 73,200 |
| 11 May 2022 | 2.1100 | 2.1620 | 2.0000 | 2.0080 | 2.0080 | 7,100 |
| 10 May 2022 | 2.1000 | 2.2700 | 2.0140 | 2.0600 | 2.0600 | 3,500 |
| 09 May 2022 | 2.3800 | 2.3800 | 2.0500 | 2.1300 | 2.1300 | 8,100 |
| 06 May 2022 | 2.3400 | 2.4300 | 2.3400 | 2.3700 | 2.3700 | 6,400 |
| 05 May 2022 | 2.5500 | 2.5500 | 2.3600 | 2.3600 | 2.3600 | 4,000 |
| 04 May 2022 | 2.5100 | 2.5100 | 2.4100 | 2.4600 | 2.4600 | 3,500 |
| 03 May 2022 | 2.6100 | 2.6150 | 2.4200 | 2.4200 | 2.4200 | 14,400 |
| 02 May 2022 | 2.6600 | 2.6750 | 2.5200 | 2.5200 | 2.5200 | 2,100 |
| 29 Apr 2022 | 2.5600 | 2.6500 | 2.4530 | 2.6300 | 2.6300 | 2,200 |
| 28 Apr 2022 | 2.4300 | 2.5300 | 2.4200 | 2.4300 | 2.4300 | 7,400 |
| 27 Apr 2022 | 2.3480 | 2.4500 | 2.3300 | 2.4200 | 2.4200 | 3,600 |
| 26 Apr 2022 | 2.5800 | 2.5800 | 2.3700 | 2.4100 | 2.4100 | 9,000 |
| 25 Apr 2022 | 2.7200 | 2.7200 | 2.4300 | 2.4700 | 2.4700 | 6,700 |
| 22 Apr 2022 | 2.6900 | 2.8600 | 2.6300 | 2.6300 | 2.6300 | 8,400 |
| 21 Apr 2022 | 2.9400 | 2.9400 | 2.6500 | 2.6600 | 2.6600 | 8,900 |
| 20 Apr 2022 | 3.0200 | 3.0200 | 2.7200 | 2.8000 | 2.8000 | 8,900 |
| 19 Apr 2022 | 3.0000 | 3.0900 | 2.8300 | 3.0600 | 3.0600 | 11,100 |
| 18 Apr 2022 | 2.8400 | 2.9700 | 2.7600 | 2.8300 | 2.8300 | 5,400 |
| 14 Apr 2022 | 2.7200 | 2.8700 | 2.7200 | 2.7500 | 2.7500 | 8,600 |
| 13 Apr 2022 | 2.8600 | 2.9300 | 2.7000 | 2.7800 | 2.7800 | 36,600 |
| 12 Apr 2022 | 3.0500 | 3.1400 | 2.8500 | 2.8600 | 2.8600 | 22,800 |
| 11 Apr 2022 | 3.2000 | 3.2800 | 3.0500 | 3.0910 | 3.0910 | 8,000 |
| 08 Apr 2022 | 3.3000 | 3.3300 | 3.2000 | 3.2900 | 3.2900 | 7,600 |
| 07 Apr 2022 | 3.3800 | 3.4100 | 3.3000 | 3.3000 | 3.3000 | 8,400 |
| 06 Apr 2022 | 3.5400 | 3.5640 | 3.3500 | 3.4100 | 3.4100 | 20,900 |
| 05 Apr 2022 | 3.6900 | 3.6900 | 3.4250 | 3.4400 | 3.4400 | 16,000 |
| 04 Apr 2022 | 3.6000 | 3.6380 | 3.5500 | 3.6230 | 3.6230 | 17,300 |
| 01 Apr 2022 | 3.6200 | 3.6700 | 3.4700 | 3.5100 | 3.5100 | 40,900 |
| 31 Mar 2022 | 3.7900 | 3.7900 | 3.4600 | 3.5200 | 3.5200 | 35,500 |
| 30 Mar 2022 | 3.8200 | 3.8700 | 3.6300 | 3.6800 | 3.6800 | 26,200 |
| 29 Mar 2022 | 3.7800 | 4.0800 | 3.6100 | 3.8700 | 3.8700 | 33,100 |
| 28 Mar 2022 | 3.8900 | 4.2200 | 3.6930 | 4.0700 | 4.0700 | 103,700 |
| 28 Mar 2022 | 1:12 Stock split | |||||
| 25 Mar 2022 | 4.5600 | 4.7400 | 4.0800 | 4.4640 | 4.4640 | 37,858 |
| 24 Mar 2022 | 4.0920 | 5.0160 | 4.0920 | 4.7400 | 4.7400 | 72,775 |
| 23 Mar 2022 | 4.1640 | 4.4400 | 3.8280 | 4.1040 | 4.1040 | 56,475 |
| 22 Mar 2022 | 3.7200 | 4.0800 | 3.6360 | 3.9600 | 3.9600 | 45,075 |
| 21 Mar 2022 | 3.6960 | 3.7200 | 3.5880 | 3.7080 | 3.7080 | 54,275 |
| 18 Mar 2022 | 3.6000 | 4.3200 | 3.5040 | 4.1400 | 4.1400 | 35,267 |
| 17 Mar 2022 | 3.5640 | 3.7200 | 3.2040 | 3.3720 | 3.3720 | 9,483 |
| 16 Mar 2022 | 3.0840 | 3.7200 | 3.0840 | 3.6480 | 3.6480 | 32,175 |
| 15 Mar 2022 | 3.1800 | 3.1800 | 3.0000 | 3.0360 | 3.0360 | 8,917 |
| 14 Mar 2022 | 3.5040 | 3.5040 | 3.0000 | 3.0000 | 3.0000 | 10,133 |
| 11 Mar 2022 | 3.6000 | 3.6000 | 3.2400 | 3.2400 | 3.2400 | 12,775 |
| 10 Mar 2022 | 3.6360 | 3.6600 | 3.5400 | 3.5400 | 3.5400 | 4,583 |
| 09 Mar 2022 | 3.3480 | 3.7200 | 3.3480 | 3.7080 | 3.7080 | 29,808 |
| 08 Mar 2022 | 3.2400 | 3.4440 | 3.1920 | 3.2880 | 3.2880 | 12,450 |
| 07 Mar 2022 | 3.4800 | 3.4800 | 3.2400 | 3.3600 | 3.3600 | 14,642 |
| 04 Mar 2022 | 3.6960 | 3.6960 | 3.3600 | 3.6000 | 3.6000 | 14,808 |
| 03 Mar 2022 | 3.8400 | 3.8400 | 3.6120 | 3.6600 | 3.6600 | 9,967 |
| 02 Mar 2022 | 3.6600 | 4.2600 | 3.6000 | 3.7200 | 3.7200 | 45,275 |
| 01 Mar 2022 | 3.6000 | 3.8760 | 3.5640 | 3.6120 | 3.6120 | 10,717 |
| 28 Feb 2022 | 3.6840 | 3.7320 | 3.5520 | 3.5880 | 3.5880 | 4,925 |
| 25 Feb 2022 | 3.6240 | 3.9720 | 3.6120 | 3.7200 | 3.7200 | 12,767 |
| 24 Feb 2022 | 3.3720 | 3.6960 | 3.3720 | 3.6240 | 3.6240 | 10,617 |
| 23 Feb 2022 | 3.8400 | 3.9240 | 3.6600 | 3.7200 | 3.7200 | 10,442 |
| 22 Feb 2022 | 3.5400 | 4.0680 | 3.5400 | 3.6120 | 3.6120 | 8,367 |
| 18 Feb 2022 | 3.9600 | 4.0800 | 3.8520 | 3.8520 | 3.8520 | 3,375 |
| 17 Feb 2022 | 4.3200 | 4.3200 | 3.9600 | 4.0680 | 4.0680 | 3,842 |
| 16 Feb 2022 | 4.5000 | 4.5000 | 3.8520 | 4.1880 | 4.1880 | 12,500 |
| 15 Feb 2022 | 4.7520 | 4.7520 | 4.2000 | 4.5000 | 4.5000 | 10,658 |
| 14 Feb 2022 | 4.6560 | 4.7160 | 3.9840 | 4.3560 | 4.3560 | 24,608 |
| 11 Feb 2022 | 3.9600 | 5.1600 | 3.8520 | 4.5000 | 4.5000 | 109,892 |
| 10 Feb 2022 | 3.7800 | 4.0080 | 3.6000 | 3.8520 | 3.8520 | 12,525 |
| 09 Feb 2022 | 3.5880 | 3.7200 | 3.4800 | 3.6840 | 3.6840 | 10,117 |
| 08 Feb 2022 | 3.7200 | 3.7200 | 3.4200 | 3.4440 | 3.4440 | 7,150 |
| 07 Feb 2022 | 3.6120 | 3.7080 | 3.3840 | 3.5400 | 3.5400 | 7,842 |
| 04 Feb 2022 | 3.7320 | 3.9360 | 3.3840 | 3.5760 | 3.5760 | 4,992 |
| 03 Feb 2022 | 3.8280 | 3.8280 | 3.4920 | 3.5640 | 3.5640 | 11,042 |
| 02 Feb 2022 | 4.0680 | 4.0800 | 3.4800 | 3.4800 | 3.4800 | 10,225 |
| 01 Feb 2022 | 3.9120 | 4.4400 | 3.6120 | 3.8760 | 3.8760 | 17,458 |
| 31 Jan 2022 | 3.4320 | 4.1400 | 3.3720 | 3.7200 | 3.7200 | 15,442 |
| 28 Jan 2022 | 3.3600 | 3.5400 | 3.3600 | 3.3840 | 3.3840 | 9,475 |
| 27 Jan 2022 | 3.6600 | 4.0680 | 3.4080 | 3.5400 | 3.5400 | 15,058 |
| 26 Jan 2022 | 3.7320 | 4.1400 | 3.6600 | 3.6600 | 3.6600 | 13,417 |
| 25 Jan 2022 | 3.9480 | 4.2000 | 3.7320 | 3.8400 | 3.8400 | 9,017 |
| 24 Jan 2022 | 4.0200 | 4.1640 | 3.6240 | 3.8280 | 3.8280 | 36,200 |
| 21 Jan 2022 | 4.3200 | 4.3440 | 4.0200 | 4.1400 | 4.1400 | 20,125 |
| 20 Jan 2022 | 4.5720 | 4.6080 | 4.3560 | 4.4400 | 4.4400 | 8,125 |
| 19 Jan 2022 | 4.6680 | 4.7520 | 4.2240 | 4.5000 | 4.5000 | 15,733 |
| 18 Jan 2022 | 4.4760 | 4.9800 | 4.0200 | 4.6440 | 4.6440 | 37,600 |
| 14 Jan 2022 | 4.5600 | 4.5600 | 4.2720 | 4.4400 | 4.4400 | 10,233 |
| 13 Jan 2022 | 4.8000 | 4.9200 | 4.4400 | 4.6560 | 4.6560 | 27,933 |
| 12 Jan 2022 | 4.5000 | 5.6400 | 4.3320 | 4.8000 | 4.8000 | 108,508 |
| 11 Jan 2022 | 4.2720 | 4.5360 | 4.0920 | 4.3320 | 4.3320 | 13,417 |
| 10 Jan 2022 | 4.5240 | 4.5600 | 3.9960 | 4.0920 | 4.0920 | 18,008 |
| 07 Jan 2022 | 4.4640 | 4.8360 | 4.3800 | 4.3800 | 4.3800 | 15,825 |
| 06 Jan 2022 | 4.7400 | 4.8840 | 4.3560 | 4.5600 | 4.5600 | 21,008 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
