Canada markets close in 4 hours 32 minutes

MOGU Inc. (MOGU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.0000+0.1700 (+9.29%)
As of 10:36AM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20241.75002.00001.88002.00002.00002,900
Apr 29, 20241.83001.83001.83001.83001.8300700
Apr 26, 20241.88001.88001.75001.85001.85007,400
Apr 25, 20241.93001.93001.93001.93001.9300200
Apr 24, 20242.08002.08001.78001.78001.78001,200
Apr 23, 20242.08002.08002.08002.08002.0800-
Apr 22, 20242.08002.08002.08002.08002.0800200
Apr 19, 20241.84001.99001.84001.99001.99005,800
Apr 18, 20241.71001.88001.63001.88001.88001,100
Apr 17, 20241.90001.90001.90001.90001.9000-
Apr 16, 20241.95101.95101.90001.90001.9000800
Apr 15, 20241.86001.86001.86001.86001.8600400
Apr 12, 20241.97001.97001.97001.97001.97001,000
Apr 11, 20242.30002.30002.12002.12002.1200600
Apr 10, 20242.20002.30002.20002.30002.30001,100
Apr 09, 20241.82002.10001.82002.10002.100011,200
Apr 08, 20241.90001.90001.62001.90001.90007,900
Apr 05, 20241.86001.89001.86001.88501.8850700
Apr 04, 20241.87801.87801.87801.87801.8780-
Apr 03, 20241.90001.90001.87001.87801.87801,200
Apr 02, 20241.87001.94501.87001.94501.9450800
Apr 01, 20241.90001.90001.90001.90001.9000300
Mar 28, 20241.85001.89001.85001.89001.89001,100
Mar 27, 20241.90001.90001.87001.87001.87003,600
Mar 26, 20241.90001.92001.87001.90001.90004,900
Mar 25, 20241.90001.91001.90001.90001.90006,500
Mar 22, 20241.88001.88001.87001.87001.87001,400
Mar 21, 20241.90001.90001.87001.87001.87003,500
Mar 20, 20241.86001.91001.86001.90001.9000600
Mar 19, 20241.83001.89001.83001.86001.86002,000
Mar 18, 20241.91001.91001.90001.90001.900013,400
Mar 15, 20241.90001.91001.90001.90001.9000500
Mar 14, 20241.87901.87901.87901.87901.8790200
Mar 13, 20241.80001.87001.80001.87001.8700400
Mar 12, 20241.89001.89001.89001.89001.8900200
Mar 11, 20241.95002.06001.89601.98001.98004,700
Mar 08, 20241.95001.99001.80001.85001.85009,000
Mar 07, 20241.97001.97001.95001.96501.96502,400
Mar 06, 20242.09002.09001.97001.98001.98006,700
Mar 05, 20242.26002.48001.95001.95001.95008,000
Mar 04, 20241.91002.31001.91001.99001.99005,600
Mar 01, 20241.94001.99001.94001.97001.97002,600
Feb 29, 20241.96001.96001.96001.96001.96005,100
Feb 28, 20241.94001.95901.88001.95901.95901,200
Feb 27, 20241.77001.97001.77001.97001.97004,400
Feb 26, 20241.97201.97201.97201.97201.9720100
Feb 23, 20241.96001.98501.96001.97201.97202,700
Feb 22, 20241.88001.97501.88001.97501.97501,700
Feb 21, 20241.90801.91001.88701.90001.90003,500
Feb 20, 20241.92001.99001.91001.95501.955010,100
Feb 16, 20242.00002.07001.95501.99801.998015,900
Feb 15, 20241.89001.99001.88001.99001.99001,500
Feb 14, 20242.13002.13002.02202.02202.0220800
Feb 13, 20242.02002.02002.02002.02002.0200-
Feb 12, 20242.02002.02002.02002.02002.0200800
Feb 09, 20242.03502.03502.03002.03002.0300800
Feb 08, 20242.05002.07402.04002.04502.04503,400
Feb 07, 20242.03002.04002.03002.03002.0300800
Feb 06, 20242.03002.04002.03002.03002.03002,400
Feb 05, 20242.03002.05002.03002.03002.03003,200
Feb 02, 20242.04502.04502.04502.04502.0450300
Feb 01, 20241.85001.99001.85001.99001.99001,400
Jan 31, 20241.80001.92001.80001.91001.91002,900
Jan 30, 20241.85001.85001.85001.85001.8500200
Jan 29, 20241.96901.96901.96901.96901.9690-
Jan 26, 20241.96901.96901.96901.96901.96901,400
Jan 25, 20241.83001.88501.80001.80001.80009,800
Jan 24, 20241.97001.97001.97001.97001.9700-
Jan 23, 20241.92001.97001.92001.97001.9700700
Jan 22, 20241.80001.96101.80001.96101.9610900
Jan 19, 20242.15002.15002.08002.13002.13001,700
Jan 18, 20242.05002.14002.01002.13002.13008,000
Jan 17, 20242.05002.14902.05002.14902.14902,800
Jan 16, 20242.03002.10002.03002.06002.06003,400
Jan 12, 20242.04602.10502.04002.04002.0400600
Jan 11, 20242.09902.10002.03002.10002.10002,300
Jan 10, 20241.99002.05001.99002.01002.01002,600
Jan 09, 20242.07002.07002.05002.05002.05001,000
Jan 08, 20242.01002.06502.01002.04002.0400600
Jan 05, 20242.09002.09002.09002.09002.0900700
Jan 04, 20241.98002.04001.98002.04002.04003,100
Jan 03, 20241.94001.94001.94001.94001.9400-
Jan 02, 20241.91001.95001.91001.94001.94001,300
Dec 29, 20232.02702.03601.91001.91001.91003,200
Dec 28, 20232.15002.15002.15002.15002.1500700
Dec 27, 20232.01002.05502.01002.05502.05502,000
Dec 26, 20231.96002.03001.96002.02002.02002,600
Dec 22, 20232.02002.02002.02002.02002.0200400
Dec 21, 20232.23002.23002.06602.15002.15001,600
Dec 20, 20232.25002.25002.05002.09002.09008,800
Dec 19, 20231.98002.10001.96001.97001.97009,000
Dec 18, 20231.98401.98401.98401.98401.98401,600
Dec 15, 20232.01502.01502.01502.01502.0150400
Dec 14, 20231.94002.08001.94002.01502.015027,100
Dec 13, 20231.98001.98001.97501.97501.9750300
Dec 12, 20232.08002.09502.08002.09202.09201,200
Dec 11, 20232.00002.00002.00002.00002.0000400
Dec 08, 20231.93001.95001.93001.95001.9500500
Dec 07, 20231.98002.01301.96002.01302.01301,400
Dec 06, 20231.98002.03001.98001.99001.99003,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...