UK markets closed

MOGU Inc. (MOGU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.1000-0.1000 (-4.55%)
At close: 04:00PM EDT
2.1000 0.00 (0.00%)
After hours: 04:35PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20222.24002.25002.01002.10002.10008,200
26 May 20221.84002.29001.84002.20002.200034,400
25 May 20221.99002.00001.76001.76001.760015,900
24 May 20222.08002.18002.04002.12002.12004,500
23 May 20222.19002.29002.10002.11502.11503,000
20 May 20222.18002.20001.93002.15002.150022,600
19 May 20221.93002.45001.88002.14002.140077,400
18 May 20221.71001.85001.70001.85001.850053,400
17 May 20221.59001.80101.59001.71001.71003,500
16 May 20221.75002.00001.66001.70001.70007,300
13 May 20221.51001.66001.51001.59001.590028,000
12 May 20221.92001.93001.41001.44001.440073,200
11 May 20222.11002.16202.00002.00802.00807,100
10 May 20222.10002.27002.01402.06002.06003,500
09 May 20222.38002.38002.05002.13002.13008,100
06 May 20222.34002.43002.34002.37002.37006,400
05 May 20222.55002.55002.36002.36002.36004,000
04 May 20222.51002.51002.41002.46002.46003,500
03 May 20222.61002.61502.42002.42002.420014,400
02 May 20222.66002.67502.52002.52002.52002,100
29 Apr 20222.56002.65002.45302.63002.63002,200
28 Apr 20222.43002.53002.42002.43002.43007,400
27 Apr 20222.34802.45002.33002.42002.42003,600
26 Apr 20222.58002.58002.37002.41002.41009,000
25 Apr 20222.72002.72002.43002.47002.47006,700
22 Apr 20222.69002.86002.63002.63002.63008,400
21 Apr 20222.94002.94002.65002.66002.66008,900
20 Apr 20223.02003.02002.72002.80002.80008,900
19 Apr 20223.00003.09002.83003.06003.060011,100
18 Apr 20222.84002.97002.76002.83002.83005,400
14 Apr 20222.72002.87002.72002.75002.75008,600
13 Apr 20222.86002.93002.70002.78002.780036,600
12 Apr 20223.05003.14002.85002.86002.860022,800
11 Apr 20223.20003.28003.05003.09103.09108,000
08 Apr 20223.30003.33003.20003.29003.29007,600
07 Apr 20223.38003.41003.30003.30003.30008,400
06 Apr 20223.54003.56403.35003.41003.410020,900
05 Apr 20223.69003.69003.42503.44003.440016,000
04 Apr 20223.60003.63803.55003.62303.623017,300
01 Apr 20223.62003.67003.47003.51003.510040,900
31 Mar 20223.79003.79003.46003.52003.520035,500
30 Mar 20223.82003.87003.63003.68003.680026,200
29 Mar 20223.78004.08003.61003.87003.870033,100
28 Mar 20223.89004.22003.69304.07004.0700103,700
28 Mar 20221:12 Stock split
25 Mar 20224.56004.74004.08004.46404.464037,858
24 Mar 20224.09205.01604.09204.74004.740072,775
23 Mar 20224.16404.44003.82804.10404.104056,475
22 Mar 20223.72004.08003.63603.96003.960045,075
21 Mar 20223.69603.72003.58803.70803.708054,275
18 Mar 20223.60004.32003.50404.14004.140035,267
17 Mar 20223.56403.72003.20403.37203.37209,483
16 Mar 20223.08403.72003.08403.64803.648032,175
15 Mar 20223.18003.18003.00003.03603.03608,917
14 Mar 20223.50403.50403.00003.00003.000010,133
11 Mar 20223.60003.60003.24003.24003.240012,775
10 Mar 20223.63603.66003.54003.54003.54004,583
09 Mar 20223.34803.72003.34803.70803.708029,808
08 Mar 20223.24003.44403.19203.28803.288012,450
07 Mar 20223.48003.48003.24003.36003.360014,642
04 Mar 20223.69603.69603.36003.60003.600014,808
03 Mar 20223.84003.84003.61203.66003.66009,967
02 Mar 20223.66004.26003.60003.72003.720045,275
01 Mar 20223.60003.87603.56403.61203.612010,717
28 Feb 20223.68403.73203.55203.58803.58804,925
25 Feb 20223.62403.97203.61203.72003.720012,767
24 Feb 20223.37203.69603.37203.62403.624010,617
23 Feb 20223.84003.92403.66003.72003.720010,442
22 Feb 20223.54004.06803.54003.61203.61208,367
18 Feb 20223.96004.08003.85203.85203.85203,375
17 Feb 20224.32004.32003.96004.06804.06803,842
16 Feb 20224.50004.50003.85204.18804.188012,500
15 Feb 20224.75204.75204.20004.50004.500010,658
14 Feb 20224.65604.71603.98404.35604.356024,608
11 Feb 20223.96005.16003.85204.50004.5000109,892
10 Feb 20223.78004.00803.60003.85203.852012,525
09 Feb 20223.58803.72003.48003.68403.684010,117
08 Feb 20223.72003.72003.42003.44403.44407,150
07 Feb 20223.61203.70803.38403.54003.54007,842
04 Feb 20223.73203.93603.38403.57603.57604,992
03 Feb 20223.82803.82803.49203.56403.564011,042
02 Feb 20224.06804.08003.48003.48003.480010,225
01 Feb 20223.91204.44003.61203.87603.876017,458
31 Jan 20223.43204.14003.37203.72003.720015,442
28 Jan 20223.36003.54003.36003.38403.38409,475
27 Jan 20223.66004.06803.40803.54003.540015,058
26 Jan 20223.73204.14003.66003.66003.660013,417
25 Jan 20223.94804.20003.73203.84003.84009,017
24 Jan 20224.02004.16403.62403.82803.828036,200
21 Jan 20224.32004.34404.02004.14004.140020,125
20 Jan 20224.57204.60804.35604.44004.44008,125
19 Jan 20224.66804.75204.22404.50004.500015,733
18 Jan 20224.47604.98004.02004.64404.644037,600
14 Jan 20224.56004.56004.27204.44004.440010,233
13 Jan 20224.80004.92004.44004.65604.656027,933
12 Jan 20224.50005.64004.33204.80004.8000108,508
11 Jan 20224.27204.53604.09204.33204.332013,417
10 Jan 20224.52404.56003.99604.09204.092018,008
07 Jan 20224.46404.83604.38004.38004.380015,825
06 Jan 20224.74004.88404.35604.56004.560021,008
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...