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

Mogu Inc ADR (NY: MOGU )

1.780 -0.300 (-14.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2023 2.300 2.300 2.120 2.120 830 -0.13(-5.99%)
Oct 30, 2023 2.255 2.255 2.255 2.255 285 +0.15(+7.38%)
Oct 27, 2023 2.100 2.100 2.100 2.100 327 +0.01(+0.60%)
Oct 24, 2023 2.088 91 +0.08(+3.86%)
Oct 23, 2023 2.080 2.080 2.010 2.010 274 -0.07(-3.37%)
Oct 20, 2023 2.230 2.230 2.080 2.080 6,330 -0.05(-2.35%)
Oct 19, 2023 2.130 2.164 2.130 2.130 964 -0.05(-2.29%)
Oct 18, 2023 2.180 2.180 2.180 2.180 433 -0.06(-2.68%)
Oct 17, 2023 2.300 2.400 2.180 2.240 2,256 -0.01(-0.44%)
Oct 16, 2023 2.420 2.420 2.070 2.250 2,500 -0.14(-5.86%)
Oct 13, 2023 2.390 2.390 2.390 2.390 1,177 +0.28(+13.27%)
Oct 12, 2023 2.010 2.182 2.010 2.110 630 +0.10(+4.98%)
Oct 11, 2023 2.010 2.165 2.010 2.010 868 -0.00(-0.00%)
Oct 10, 2023 2.010 2.020 2.010 2.010 1,355 -0.01(-0.49%)
Oct 09, 2023 2.020 2.020 2.020 2.020 156 -0.15(-6.91%)
Oct 06, 2023 2.230 2.230 2.170 2.170 225 +0.00(+0.00%)
Oct 05, 2023 2.250 2.250 2.060 2.170 3,008 -0.06(-2.69%)
Oct 03, 2023 2.230 98 -0.04(-1.98%)
Oct 02, 2023 2.198 2.275 2.180 2.275 6,041 +0.17(+8.33%)
Sep 29, 2023 2.105 2.105 2.020 2.100 714 -0.10(-4.54%)
Sep 28, 2023 2.200 2.200 2.200 2.200 265 +0.18(+8.91%)
Sep 27, 2023 2.020 2.020 2.020 2.020 287 -0.04(-1.94%)
Sep 25, 2023 2.060 117 +0.05(+2.49%)
Sep 22, 2023 1.950 2.010 1.950 2.010 632 +0.05(+2.55%)
Sep 21, 2023 1.990 1.995 1.910 1.960 1,624 -0.13(-6.22%)
Sep 20, 2023 2.091 2.091 2.090 2.090 1,058 -0.01(-0.48%)
Sep 19, 2023 2.040 2.100 2.040 2.100 1,383 +0.02(+0.96%)
Sep 18, 2023 2.070 2.087 2.070 2.080 943 -0.01(-0.48%)
Sep 15, 2023 2.060 2.090 2.060 2.090 1,014 +0.01(+0.47%)
Sep 14, 2023 1.985 2.080 1.985 2.080 732 +0.01(+0.49%)
Sep 13, 2023 2.083 2.083 2.070 2.070 753 -0.01(-0.48%)
Sep 12, 2023 2.060 2.080 2.060 2.080 7,522 +0.00(+0.24%)
Sep 11, 2023 2.090 2.100 2.075 2.075 16,542 +0.18(+9.21%)
Sep 08, 2023 1.900 1.900 1.900 1.900 777 -0.02(-1.04%)
Sep 07, 2023 1.930 2.000 1.920 1.920 2,553 -0.09(-4.48%)
Sep 06, 2023 1.880 2.010 1.880 2.010 2,076 +0.07(+3.61%)
Sep 05, 2023 1.860 1.990 1.860 1.940 11,480 -0.06(-3.00%)
Sep 01, 2023 1.970 2.010 1.970 2.000 2,146 +0.01(+0.50%)
Aug 31, 2023 1.930 2.000 1.875 1.990 6,374 +0.04(+2.06%)
Aug 30, 2023 1.730 1.950 1.710 1.950 7,173 +0.14(+8.00%)
Aug 29, 2023 1.850 1.850 1.750 1.806 1,270 -0.07(-3.96%)
Aug 28, 2023 1.880 1.910 1.880 1.880 7,763 +0.00(+0.00%)
Aug 25, 2023 1.800 1.990 1.790 1.880 21,667 +0.11(+6.21%)
Aug 24, 2023 1.770 1.770 1.770 1.770 132 +0.01(+0.57%)
Aug 23, 2023 1.730 1.760 1.730 1.760 372 -0.04(-2.22%)
Aug 22, 2023 1.780 1.800 1.780 1.800 1,112 +0.02(+1.12%)
Aug 21, 2023 1.790 1.820 1.780 1.780 2,590 -0.10(-5.32%)
Aug 18, 2023 1.870 1.980 1.770 1.880 2,192 -0.11(-5.53%)
Aug 17, 2023 2.000 2.021 1.900 1.990 6,931 -0.01(-0.50%)
Aug 16, 2023 1.930 2.040 1.930 2.000 2,290 -0.01(-0.50%)
Aug 15, 2023 2.000 2.172 1.940 2.010 5,121 +0.01(+0.50%)
Aug 14, 2023 1.410 2.010 1.410 2.000 45,364 +0.55(+37.93%)
Aug 11, 2023 1.770 1.770 1.440 1.450 17,733 -0.26(-15.20%)
Aug 10, 2023 2.000 2.018 1.510 1.710 19,324 -0.19(-10.00%)
Aug 09, 2023 1.900 1.900 1.900 1.900 250 -0.09(-4.57%)
Aug 08, 2023 1.970 2.210 1.710 1.991 30,369 +0.13(+7.04%)
Aug 07, 2023 2.130 2.130 1.850 1.860 14,767 -0.27(-12.68%)
Aug 04, 2023 2.120 2.300 2.100 2.130 2,411 +0.00(+0.00%)
Aug 03, 2023 2.110 2.130 2.110 2.130 974 +0.03(+1.43%)
Aug 02, 2023 2.070 2.100 2.060 2.100 541 -0.23(-9.87%)
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.