Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mogu Inc ADR (NY: MOGU )

1.850 -0.080 (-4.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.720 2.720 2.720 2.720 752 +0.04(+1.44%)
Jan 30, 2023 2.700 2.715 2.675 2.681 10,327 -0.03(-1.20%)
Jan 27, 2023 2.670 2.730 2.670 2.714 1,212 +0.01(+0.51%)
Jan 26, 2023 2.560 2.700 2.540 2.700 2,198 -0.03(-1.10%)
Jan 25, 2023 2.700 2.750 2.700 2.730 624 +0.04(+1.49%)
Jan 24, 2023 2.770 2.770 2.650 2.690 3,585 +0.07(+2.67%)
Jan 23, 2023 2.690 2.700 2.620 2.620 2,173 -0.10(-3.67%)
Jan 20, 2023 2.690 2.760 2.690 2.720 9,177 +0.02(+0.74%)
Jan 19, 2023 2.690 2.744 2.690 2.700 1,068 +0.00(+0.00%)
Jan 18, 2023 2.730 2.730 2.700 2.700 6,842 -0.01(-0.37%)
Jan 17, 2023 2.700 2.737 2.700 2.710 21,938 +0.04(+1.50%)
Jan 13, 2023 2.490 2.670 2.486 2.670 723 -0.01(-0.37%)
Jan 12, 2023 2.730 2.730 2.600 2.680 12,462 -0.04(-1.47%)
Jan 11, 2023 2.550 2.720 2.550 2.720 17,451 +0.15(+5.84%)
Jan 10, 2023 2.590 2.620 2.560 2.570 2,231 +0.02(+0.78%)
Jan 09, 2023 2.610 2.633 2.550 2.550 4,967 +0.00(+0.00%)
Jan 06, 2023 2.520 2.640 2.440 2.550 7,834 +0.13(+5.37%)
Jan 05, 2023 2.510 2.550 2.355 2.420 3,726 -0.13(-5.10%)
Jan 04, 2023 2.600 2.600 2.550 2.550 2,815 +0.00(+0.00%)
Jan 03, 2023 2.530 2.599 2.530 2.550 24,061 +0.08(+3.24%)
Dec 30, 2022 2.420 2.491 2.420 2.470 1,532 +0.02(+0.82%)
Dec 29, 2022 2.450 2.499 2.450 2.450 7,136 +0.10(+4.26%)
Dec 28, 2022 2.360 2.369 2.350 2.350 1,835 -0.04(-1.67%)
Dec 27, 2022 2.350 2.400 2.350 2.390 7,834 +0.09(+3.91%)
Dec 23, 2022 2.280 2.300 2.280 2.300 5,474 +0.11(+5.02%)
Dec 22, 2022 2.400 2.400 2.140 2.190 4,791 -0.16(-6.81%)
Dec 21, 2022 2.350 2.455 2.240 2.350 11,377 -0.22(-8.70%)
Dec 20, 2022 2.624 2.624 2.390 2.574 2,186 +0.04(+1.74%)
Dec 19, 2022 2.780 2.780 2.530 2.530 2,828 -0.13(-4.89%)
Dec 16, 2022 2.690 2.755 2.660 2.660 4,390 -0.03(-1.12%)
Dec 15, 2022 2.690 2.690 2.655 2.690 2,562 -0.06(-2.18%)
Dec 14, 2022 2.790 2.830 2.740 2.750 5,442 -0.02(-0.72%)
Dec 13, 2022 2.630 2.800 2.630 2.770 30,356 +0.12(+4.53%)
Dec 12, 2022 2.440 2.685 2.440 2.650 6,901 +0.04(+1.53%)
Dec 09, 2022 2.600 2.626 2.490 2.610 23,194 +0.16(+6.53%)
Dec 08, 2022 2.600 2.620 2.450 2.450 31,254 -0.11(-4.30%)
Dec 07, 2022 2.530 2.620 2.525 2.560 2,086 +0.03(+1.19%)
Dec 06, 2022 2.600 2.620 2.520 2.530 13,972 +0.02(+0.80%)
Dec 05, 2022 2.400 2.574 2.400 2.510 15,258 +0.12(+5.02%)
Dec 02, 2022 2.510 2.510 2.390 2.390 861 +0.03(+1.28%)
Dec 01, 2022 2.410 2.530 2.300 2.360 4,784 -0.14(-5.60%)
Nov 30, 2022 2.327 2.500 2.327 2.500 1,097 +0.00(+0.00%)
Nov 29, 2022 2.420 2.530 2.420 2.500 8,911 +0.10(+4.17%)
Nov 28, 2022 2.490 2.500 2.400 2.400 6,550 -0.13(-5.14%)
Nov 25, 2022 2.570 2.570 2.485 2.530 552 +0.00(+0.00%)
Nov 23, 2022 2.580 2.580 2.410 2.530 4,617 +0.06(+2.43%)
Nov 22, 2022 2.330 2.590 2.330 2.470 24,153 +0.08(+3.35%)
Nov 21, 2022 2.400 2.450 2.340 2.390 8,707 -0.01(-0.42%)
Nov 18, 2022 2.500 2.540 2.400 2.400 1,955 -0.14(-5.51%)
Nov 17, 2022 2.652 2.652 2.420 2.540 4,636 +0.03(+1.09%)
Nov 16, 2022 2.390 2.550 2.390 2.513 10,592 +0.04(+1.73%)
Nov 15, 2022 2.350 2.500 2.300 2.470 19,201 +0.10(+4.22%)
Nov 14, 2022 2.400 2.480 2.300 2.370 11,364 -0.03(-1.25%)
Nov 11, 2022 2.370 2.580 2.340 2.400 33,886 +0.09(+3.90%)
Nov 10, 2022 2.300 2.410 2.300 2.310 17,391 +0.06(+2.53%)
Nov 09, 2022 2.150 2.253 2.150 2.253 3,888 +0.04(+1.72%)
Nov 08, 2022 2.137 2.350 2.137 2.215 5,011 -0.22(-9.22%)
Nov 07, 2022 2.400 2.460 2.350 2.440 10,020 +0.09(+3.83%)
Nov 04, 2022 2.310 2.390 2.300 2.350 5,577 +0.05(+2.17%)
Nov 03, 2022 2.300 2.420 1.950 2.300 14,743 -0.06(-2.54%)
Nov 02, 2022 2.390 2.411 2.360 2.360 3,802 -0.07(-3.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.