UK markets closed

MOGU Inc. (MOGU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
0.5530+0.0095 (+1.75%)
As of 12:39PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20210.55320.55320.54000.55300.5530147,805
03 Dec 20210.62100.62100.51100.54400.5440279,500
02 Dec 20210.67000.67000.60000.61700.6170318,700
01 Dec 20210.69000.69000.66100.66700.667074,000
30 Nov 20210.72000.72000.66500.68000.6800262,800
29 Nov 20210.71000.73000.70300.72900.729087,200
26 Nov 20210.77300.77600.72200.75000.750050,600
24 Nov 20210.78100.79000.77700.77700.777030,800
23 Nov 20210.75200.80000.70000.77000.7700359,400
22 Nov 20210.86000.86000.75000.78000.7800385,400
19 Nov 20210.84200.87900.82000.86000.8600154,700
18 Nov 20210.93000.93000.84500.86800.8680226,000
17 Nov 20210.91000.94000.88000.89000.890092,800
16 Nov 20210.91000.96000.91000.91700.9170119,800
15 Nov 20210.92500.95000.91000.92000.9200141,300
12 Nov 20210.92000.96900.92000.95000.950087,800
11 Nov 20210.92000.95000.92000.95000.9500124,800
10 Nov 20211.00001.00000.91000.92000.9200382,100
09 Nov 20211.00001.00500.96001.00001.0000165,700
08 Nov 20210.99001.02000.96000.99000.9900323,200
05 Nov 20211.01001.01000.95300.96700.967064,800
04 Nov 20211.03001.03000.94500.96300.9630107,800
03 Nov 20210.98000.99000.97100.99000.990039,000
02 Nov 20211.01001.02000.97000.99000.990064,500
01 Nov 20210.99901.03000.98100.99000.9900121,100
29 Oct 20211.05001.05000.98201.03001.0300158,100
28 Oct 20211.02001.05000.98001.05001.0500199,100
27 Oct 20211.03001.12001.00001.00001.0000568,500
26 Oct 20211.01001.16000.96001.05001.05002,364,200
25 Oct 20210.94300.98500.94300.98000.980087,800
22 Oct 20211.05001.06000.93200.95000.9500442,300
21 Oct 20211.00001.05000.97001.04001.0400621,900
20 Oct 20211.02001.05000.95901.03001.0300649,600
19 Oct 20210.95001.02000.91300.99100.9910138,200
18 Oct 20210.96000.96000.91100.95000.950041,200
15 Oct 20210.95000.96700.94000.95300.953042,400
14 Oct 20210.94000.98000.93000.95000.950049,900
13 Oct 20210.96000.98000.95000.95100.951033,000
12 Oct 20210.93500.98000.93200.96000.960018,200
11 Oct 20211.00001.00000.95000.98000.980057,300
08 Oct 20210.98000.99000.94000.98000.980054,700
07 Oct 20210.94000.99700.94000.97800.978024,600
06 Oct 20210.97000.98000.93000.96500.965019,700
05 Oct 20210.95300.97000.93000.96000.960051,100
04 Oct 20210.95001.00000.95000.95500.955069,000
01 Oct 20211.00001.00000.95100.95700.957038,000
30 Sept 20211.01001.01800.95000.97000.970068,400
29 Sept 20211.05001.05000.97001.02001.0200173,800
28 Sept 20211.01001.03000.99701.03001.030093,800
27 Sept 20211.06001.06001.00001.02001.020039,500
24 Sept 20211.05001.06001.02001.04001.040024,600
23 Sept 20211.06001.06001.01001.06001.0600132,500
22 Sept 20211.03001.04501.00001.04001.040056,400
21 Sept 20211.00001.02500.98001.02501.025039,600
20 Sept 20210.94501.02000.94501.00001.0000157,400
17 Sept 20211.05001.05000.98001.02001.020066,600
16 Sept 20211.03001.04001.00001.03001.030055,400
15 Sept 20211.07001.09000.98000.99600.9960272,300
14 Sept 20211.09001.12001.07001.08001.080062,900
13 Sept 20211.13001.13001.09001.10001.100066,600
10 Sept 20211.16001.17001.11001.14001.140081,400
09 Sept 20211.13001.18001.10001.13001.130090,000
08 Sept 20211.14001.16001.10001.15001.1500133,900
07 Sept 20211.21001.21001.14001.16001.1600103,300
03 Sept 20211.18001.21001.14001.20001.2000118,600
02 Sept 20211.13001.19001.13001.16001.1600128,300
01 Sept 20211.17001.19001.12001.13001.1300195,600
31 Aug 20211.10001.18001.05001.17001.1700310,900
30 Aug 20211.08001.10001.06001.09001.0900352,100
27 Aug 20211.02001.11001.02001.10001.10003,434,200
26 Aug 20210.99001.05000.98000.99000.9900104,000
25 Aug 20211.03001.05400.98201.01001.010064,200
24 Aug 20210.96601.07000.96001.00001.0000163,200
23 Aug 20210.89001.03000.89000.95000.9500508,600
20 Aug 20210.91500.93500.88000.90000.9000121,800
19 Aug 20210.95100.95100.91000.91300.9130212,900
18 Aug 20210.97001.00000.93000.96300.9630131,500
17 Aug 20210.98701.00000.93300.96200.9620127,400
16 Aug 20211.12001.12000.98001.00001.0000464,900
13 Aug 20211.14001.16001.10001.11001.1100149,400
12 Aug 20211.16001.18001.14001.16001.1600208,900
11 Aug 20211.17001.19001.15001.17001.1700166,800
10 Aug 20211.20001.22001.16001.19001.190075,200
09 Aug 20211.21001.26001.15001.19001.1900408,400
06 Aug 20211.16001.19001.13001.18001.1800139,500
05 Aug 20211.14001.16001.07001.16001.1600286,700
04 Aug 20211.17001.17001.11001.12001.1200158,700
03 Aug 20211.19001.19001.12001.14001.1400170,300
02 Aug 20211.18001.18001.13001.17001.1700232,900
30 Jul 20211.15001.20001.13001.20001.2000425,300
29 Jul 20211.13001.26001.11001.25001.25001,147,600
28 Jul 20211.16001.21001.10001.18001.18001,479,300
27 Jul 20211.25001.66501.06001.27001.270017,171,200
26 Jul 20211.12001.13701.03001.03001.03003,404,500
23 Jul 20211.29001.30001.14001.15001.1500294,600
22 Jul 20211.30001.32001.29001.30001.300037,900
21 Jul 20211.31001.32701.23001.30001.300088,300
20 Jul 20211.26601.31001.20001.29001.290082,000
19 Jul 20211.25001.32101.20001.32001.3200121,400
16 Jul 20211.35001.38001.31001.32001.3200105,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...