Canada markets close in 5 hours 40 minutes

MOGU Inc. (MOGU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.1700-0.0600 (-2.69%)
As of 10:15AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug. 13, 20202.16002.20502.11602.17002.170089,302
Aug. 12, 20202.24002.30002.13002.23002.2300326,500
Aug. 11, 20202.39002.49002.22502.24002.2400505,700
Aug. 10, 20202.57002.57002.35002.43002.4300378,300
Aug. 07, 20202.50002.57002.30002.48002.4800587,600
Aug. 06, 20202.48002.54002.37002.42002.4200496,700
Aug. 05, 20202.55002.61002.42002.51002.5100516,900
Aug. 04, 20202.52002.89002.51002.58002.5800771,500
Aug. 03, 20202.64002.90002.52002.59002.59001,207,800
Jul. 31, 20204.25004.72002.70003.05003.05008,713,000
Jul. 30, 20202.20003.80002.03003.50003.50005,514,500
Jul. 29, 20202.25002.30002.16002.20002.2000228,800
Jul. 28, 20202.29002.37002.17202.28002.2800170,100
Jul. 27, 20202.30002.46002.22002.34002.3400416,900
Jul. 24, 20202.55002.61002.25002.29002.2900343,500
Jul. 23, 20203.02003.02002.62002.62002.6200254,300
Jul. 22, 20203.16003.26502.80002.95002.9500327,200
Jul. 21, 20203.21003.38003.13003.24003.2400302,200
Jul. 20, 20203.40003.50003.11003.21003.2100555,600
Jul. 17, 20203.10003.65002.93503.38003.38001,041,200
Jul. 16, 20203.26003.26003.08003.11003.1100298,000
Jul. 15, 20203.38003.53003.22503.42003.4200344,000
Jul. 14, 20203.61003.66003.16003.21003.2100656,900
Jul. 13, 20204.71004.85003.62003.72003.72001,025,300
Jul. 10, 20204.86005.05004.13004.20004.20001,432,400
Jul. 09, 20204.75006.30004.40004.70004.70007,526,500
Jul. 08, 20205.16005.48003.90004.95004.95007,009,900
Jul. 07, 20202.87006.85002.61005.92005.920023,139,400
Jul. 06, 20202.27003.18002.24002.89002.89001,597,300
Jul. 02, 20202.16002.18002.07002.10502.1050113,300
Jul. 01, 20201.85002.17001.85002.00002.0000178,500
Jun. 30, 20201.74001.86001.74001.80001.800057,500
Jun. 29, 20201.71001.81001.71001.78001.780040,400
Jun. 26, 20201.73001.80001.65001.74501.745059,700
Jun. 25, 20201.74001.83001.68001.79001.790072,900
Jun. 24, 20201.75001.83501.71001.78001.780081,000
Jun. 23, 20201.68001.79001.66001.75501.7550101,400
Jun. 22, 20201.64001.75001.64001.70001.700068,200
Jun. 19, 20201.70001.85001.66001.67001.670081,100
Jun. 18, 20201.78001.87501.70001.72201.7220135,600
Jun. 17, 20201.69001.90001.69001.77001.7700152,000
Jun. 16, 20201.60001.80001.55001.76001.7600115,900
Jun. 15, 20201.47001.65001.42001.63001.630095,100
Jun. 12, 20201.41001.54001.41001.49001.490065,200
Jun. 11, 20201.48001.56001.41001.43001.430058,100
Jun. 10, 20201.58001.60101.45001.56001.560076,400
Jun. 09, 20201.62001.68001.49001.62001.620098,100
Jun. 08, 20201.57001.63001.53001.62001.6200124,600
Jun. 05, 20201.58001.65001.50001.51001.510060,500
Jun. 04, 20201.54001.76001.54001.63001.6300149,000
Jun. 03, 20201.63001.75001.53001.59001.5900115,500
Jun. 02, 20201.32001.94001.31901.62001.6200318,100
Jun. 01, 20201.23001.31001.22001.23001.230050,200
May 29, 20201.55001.55001.20001.31501.3150231,900
May 28, 20201.27001.58001.23001.50001.5000220,600
May 27, 20201.15001.23501.10001.23501.2350134,300
May 26, 20201.14001.14001.10001.10001.100046,100
May 22, 20201.13001.13001.06001.10001.100037,200
May 21, 20201.14001.14001.06001.10001.100060,500
May 20, 20201.19001.19001.09001.09001.090079,000
May 19, 20201.17001.17001.09001.14001.140023,200
May 18, 20201.15001.23001.10001.14001.1400106,800
May 15, 20201.05001.10001.05001.05001.050037,800
May 14, 20201.03001.07001.02001.05001.050019,100
May 13, 20201.13001.13001.03001.03001.030039,100
May 12, 20201.12001.12001.07001.08001.080034,700
May 11, 20201.05001.11001.04001.10001.100021,900
May 08, 20201.06001.12801.03001.08001.080045,900
May 07, 20201.00001.12001.00001.08001.080084,300
May 06, 20201.02001.05301.00001.00001.000021,000
May 05, 20201.04001.07501.02001.02001.020028,000
May 04, 20201.08001.09001.02001.02001.020037,900
May 01, 20201.13001.24001.02001.05501.055067,100
Apr. 30, 20201.19001.22001.14501.19001.190048,000
Apr. 29, 20201.18001.28301.18001.22001.220070,600
Apr. 28, 20201.09001.20001.09001.15501.155099,600
Apr. 27, 20201.05001.16201.04601.13001.1300109,300
Apr. 24, 20200.99001.05200.99001.04001.040058,000
Apr. 23, 20200.99001.03000.98401.01401.014065,600
Apr. 22, 20201.00001.03600.96000.99000.990034,100
Apr. 21, 20201.06001.06000.96001.02001.020031,400
Apr. 20, 20201.09001.09001.00001.02001.020058,100
Apr. 17, 20201.02701.05001.01001.04001.040037,200
Apr. 16, 20200.99201.03000.97000.98500.985053,300
Apr. 15, 20201.03101.03100.96001.01001.010075,700
Apr. 14, 20201.08001.08000.99000.99100.991095,700
Apr. 13, 20200.98701.04000.96001.02001.020082,000
Apr. 09, 20201.00001.05000.91000.94000.940059,200
Apr. 08, 20200.96001.00000.95000.97000.970056,400
Apr. 07, 20201.02001.05500.96000.96400.964033,600
Apr. 06, 20200.97001.02000.96200.97300.973041,100
Apr. 03, 20200.97700.98000.95000.96000.960012,000
Apr. 02, 20201.03001.05800.98000.98000.980056,800
Apr. 01, 20201.15001.17201.02001.04301.043035,200
Mar. 31, 20201.03001.20001.03001.14501.145068,600
Mar. 30, 20201.02001.07001.01001.06001.060031,200
Mar. 27, 20201.15001.15001.02001.02001.020078,400
Mar. 26, 20201.23001.23001.10001.10001.100099,100
Mar. 25, 20201.22001.41501.15001.15001.150084,000
Mar. 24, 20201.14001.44001.14001.27001.270074,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...