UK markets closed

MOGU Inc. (MOGU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.8900+0.0200 (+1.07%)
At close: 10:37AM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.85001.89001.85001.89001.89001,100
27 Mar 20241.90001.90001.87001.87001.87003,600
26 Mar 20241.90001.92001.87001.90001.90004,900
25 Mar 20241.90001.91001.90001.90001.90006,500
22 Mar 20241.88001.88001.87001.87001.87001,400
21 Mar 20241.90001.90001.87001.87001.87003,500
20 Mar 20241.86001.91001.86001.90001.9000600
19 Mar 20241.83001.89001.83001.86001.86002,000
18 Mar 20241.91001.91001.90001.90001.900013,400
15 Mar 20241.90001.91001.90001.90001.9000500
14 Mar 20241.87901.87901.87901.87901.8790200
13 Mar 20241.80001.87001.80001.87001.8700400
12 Mar 20241.89001.89001.89001.89001.8900200
11 Mar 20241.95002.06001.89601.98001.98004,700
08 Mar 20241.95001.99001.80001.85001.85009,000
07 Mar 20241.97001.97001.95001.96501.96502,400
06 Mar 20242.09002.09001.97001.98001.98006,700
05 Mar 20242.26002.48001.95001.95001.95008,000
04 Mar 20241.91002.31001.91001.99001.99005,600
01 Mar 20241.94001.99001.94001.97001.97002,600
29 Feb 20241.96001.96001.96001.96001.96005,100
28 Feb 20241.94001.95901.88001.95901.95901,200
27 Feb 20241.77001.97001.77001.97001.97004,400
26 Feb 20241.97201.97201.97201.97201.9720100
23 Feb 20241.96001.98501.96001.97201.97202,700
22 Feb 20241.88001.97501.88001.97501.97501,700
21 Feb 20241.90801.91001.88701.90001.90003,500
20 Feb 20241.92001.99001.91001.95501.955010,100
16 Feb 20242.00002.07001.95501.99801.998015,900
15 Feb 20241.89001.99001.88001.99001.99001,500
14 Feb 20242.13002.13002.02202.02202.0220800
13 Feb 20242.02002.02002.02002.02002.0200-
12 Feb 20242.02002.02002.02002.02002.0200800
09 Feb 20242.03502.03502.03002.03002.0300800
08 Feb 20242.05002.07402.04002.04502.04503,400
07 Feb 20242.03002.04002.03002.03002.0300800
06 Feb 20242.03002.04002.03002.03002.03002,400
05 Feb 20242.03002.05002.03002.03002.03003,200
02 Feb 20242.04502.04502.04502.04502.0450300
01 Feb 20241.85001.99001.85001.99001.99001,400
31 Jan 20241.80001.92001.80001.91001.91002,900
30 Jan 20241.85001.85001.85001.85001.8500200
29 Jan 20241.96901.96901.96901.96901.9690-
26 Jan 20241.96901.96901.96901.96901.96901,400
25 Jan 20241.83001.88501.80001.80001.80009,800
24 Jan 20241.97001.97001.97001.97001.9700-
23 Jan 20241.92001.97001.92001.97001.9700700
22 Jan 20241.80001.96101.80001.96101.9610900
19 Jan 20242.15002.15002.08002.13002.13001,700
18 Jan 20242.05002.14002.01002.13002.13008,000
17 Jan 20242.05002.14902.05002.14902.14902,800
16 Jan 20242.03002.10002.03002.06002.06003,400
12 Jan 20242.04602.10502.04002.04002.0400600
11 Jan 20242.09902.10002.03002.10002.10002,300
10 Jan 20241.99002.05001.99002.01002.01002,600
09 Jan 20242.07002.07002.05002.05002.05001,000
08 Jan 20242.01002.06502.01002.04002.0400600
05 Jan 20242.09002.09002.09002.09002.0900700
04 Jan 20241.98002.04001.98002.04002.04003,100
03 Jan 20241.94001.94001.94001.94001.9400-
02 Jan 20241.91001.95001.91001.94001.94001,300
29 Dec 20232.02702.03601.91001.91001.91003,200
28 Dec 20232.15002.15002.15002.15002.1500700
27 Dec 20232.01002.05502.01002.05502.05502,000
26 Dec 20231.96002.03001.96002.02002.02002,600
22 Dec 20232.02002.02002.02002.02002.0200400
21 Dec 20232.23002.23002.06602.15002.15001,600
20 Dec 20232.25002.25002.05002.09002.09008,800
19 Dec 20231.98002.10001.96001.97001.97009,000
18 Dec 20231.98401.98401.98401.98401.98401,600
15 Dec 20232.01502.01502.01502.01502.0150400
14 Dec 20231.94002.08001.94002.01502.015027,100
13 Dec 20231.98001.98001.97501.97501.9750300
12 Dec 20232.08002.09502.08002.09202.09201,200
11 Dec 20232.00002.00002.00002.00002.0000400
08 Dec 20231.93001.95001.93001.95001.9500500
07 Dec 20231.98002.01301.96002.01302.01301,400
06 Dec 20231.98002.03001.98001.99001.99003,000
05 Dec 20231.95002.01001.95002.00002.00001,600
04 Dec 20232.05602.05602.01002.01002.0100400
01 Dec 20232.03002.03002.02002.03002.03006,100
30 Nov 20232.02002.03002.01002.01002.01002,800
29 Nov 20232.02002.05002.02002.05002.05001,700
28 Nov 20232.04402.04402.04002.04002.0400400
27 Nov 20232.03002.03002.02002.02002.0200900
24 Nov 20232.02002.04002.02002.03002.03001,200
22 Nov 20232.02002.02002.02002.02002.0200200
21 Nov 20232.03002.03002.02002.02002.0200700
20 Nov 20232.02002.17002.02002.02002.02002,800
17 Nov 20232.02002.02202.02002.02002.0200800
16 Nov 20232.02002.02002.02002.02002.0200900
15 Nov 20232.13002.13002.03002.03002.0300800
14 Nov 20232.21002.21002.02002.02002.02001,100
13 Nov 20232.10002.10002.10002.10002.10001,500
10 Nov 20232.01002.01002.01002.01002.0100-
09 Nov 20232.01002.01002.01002.01002.0100-
08 Nov 20232.01002.01002.01002.01002.0100-
07 Nov 20232.01002.01002.01002.01002.0100300
06 Nov 20232.01002.09002.01002.09002.0900700
03 Nov 20232.01002.01002.01002.01002.0100200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...