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

Mogu Inc ADR (NY: MOGU )

1.990 +0.110 (+5.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2022 3.684 3.733 3.554 3.587 4,928 -0.13(-3.58%)
Feb 25, 2022 3.612 3.977 3.617 3.720 12,764 +0.10(+2.65%)
Feb 24, 2022 3.373 3.696 3.373 3.624 10,619 -0.09(-2.45%)
Feb 23, 2022 3.840 3.920 3.660 3.715 10,445 +0.10(+2.86%)
Feb 22, 2022 3.540 4.064 3.540 3.612 8,363 -0.24(-6.23%)
Feb 18, 2022 3.852 0 -0.22(-5.31%)
Feb 17, 2022 4.319 4.319 3.960 4.068 3,844 -0.12(-2.75%)
Feb 16, 2022 4.498 4.500 3.848 4.183 12,495 -0.32(-7.04%)
Feb 15, 2022 4.752 4.752 4.200 4.500 10,658 +0.15(+3.42%)
Feb 14, 2022 4.656 4.716 3.984 4.351 21,460 -0.15(-3.23%)
Feb 11, 2022 3.960 5.160 3.853 4.496 109,887 +0.64(+16.69%)
Feb 10, 2022 3.780 4.008 3.600 3.853 12,526 +0.18(+4.76%)
Feb 09, 2022 3.586 3.720 3.481 3.678 10,122 +0.24(+6.98%)
Feb 08, 2022 3.715 3.720 3.415 3.438 7,153 -0.10(-2.85%)
Feb 07, 2022 3.607 3.713 3.386 3.539 7,840 -0.04(-1.14%)
Feb 04, 2022 3.736 3.930 3.380 3.580 4,994 +0.02(+0.61%)
Feb 03, 2022 3.830 3.558 11,038 +0.07(+2.10%)
Feb 02, 2022 4.080 4.075 3.480 3.485 10,221 -0.39(-10.15%)
Feb 01, 2022 3.906 4.440 3.613 3.878 17,459 +0.16(+4.26%)
Jan 31, 2022 3.436 4.140 3.720 15,439 +0.34(+9.93%)
Jan 28, 2022 3.360 3.538 3.360 3.384 9,491 -0.16(-4.41%)
Jan 27, 2022 3.661 4.064 3.404 3.540 15,058 -0.12(-3.31%)
Jan 26, 2022 3.736 4.140 3.661 3.661 13,418 -0.18(-4.66%)
Jan 25, 2022 3.953 4.201 3.732 3.840 8,970 +0.01(+0.22%)
Jan 24, 2022 4.020 4.106 3.660 3.832 36,199 -0.30(-7.31%)
Jan 21, 2022 4.320 4.348 4.020 4.134 20,125 -0.31(-6.92%)
Jan 20, 2022 4.570 4.610 4.356 4.441 8,121 -0.06(-1.31%)
Jan 19, 2022 4.668 4.753 4.224 4.500 15,733 -0.14(-3.10%)
Jan 18, 2022 4.475 4.980 4.020 4.644 37,611 +0.20(+4.59%)
Jan 14, 2022 4.440 0 -0.22(-4.64%)
Jan 13, 2022 4.800 4.919 4.440 4.656 27,707 -0.14(-3.00%)
Jan 12, 2022 4.500 5.640 4.326 4.800 108,507 +0.47(+10.80%)
Jan 11, 2022 4.267 4.530 4.092 4.332 13,418 +0.24(+5.87%)
Jan 10, 2022 4.560 4.560 3.992 4.092 17,930 -0.29(-6.58%)
Jan 07, 2022 4.468 4.836 4.380 4.380 15,828 -0.18(-3.95%)
Jan 06, 2022 4.738 4.884 4.361 4.560 21,011 -0.33(-6.66%)
Jan 05, 2022 5.110 5.220 4.682 4.885 35,815 -0.15(-3.07%)
Jan 04, 2022 5.230 5.279 4.814 5.040 19,219 +0.06(+1.20%)
Jan 03, 2022 4.763 5.264 4.559 4.980 42,565 +0.42(+9.21%)
Dec 31, 2021 4.980 5.100 4.348 4.560 31,962 -0.24(-5.05%)
Dec 30, 2021 4.307 5.400 4.244 4.802 80,772 +0.36(+8.16%)
Dec 29, 2021 4.440 4.716 4.320 4.440 25,217 -0.00(-0.03%)
Dec 28, 2021 4.812 4.825 4.441 4.441 23,978 -0.36(-7.41%)
Dec 27, 2021 5.400 5.400 4.566 4.796 17,294 -0.42(-8.11%)
Dec 23, 2021 5.040 5.280 4.355 5.220 21,243 +0.30(+6.10%)
Dec 22, 2021 5.280 5.520 4.920 4.920 19,297 -0.30(-5.73%)
Dec 21, 2021 5.058 5.251 4.680 5.219 9,467 +0.17(+3.45%)
Dec 20, 2021 4.440 5.195 4.440 5.045 22,771 -0.12(-2.23%)
Dec 17, 2021 5.400 5.759 4.560 5.160 31,676 +0.08(+1.65%)
Dec 16, 2021 5.684 5.684 5.040 5.076 14,319 -0.34(-6.23%)
Dec 15, 2021 5.824 5.824 5.044 5.413 29,865 -0.11(-1.93%)
Dec 14, 2021 5.760 6.047 5.376 5.520 14,052 -0.34(-5.74%)
Dec 13, 2021 6.240 6.600 5.760 5.856 12,157 -0.44(-7.05%)
Dec 10, 2021 6.733 6.960 6.300 6.300 6,237 -0.30(-4.58%)
Dec 09, 2021 7.123 7.123 6.600 6.602 5,635 -0.52(-7.31%)
Dec 08, 2021 7.320 7.500 7.117 7.123 6,617 +0.12(+1.68%)
Dec 07, 2021 6.640 7.404 6.640 7.006 9,767 +0.28(+4.23%)
Dec 06, 2021 6.638 6.908 6.240 6.721 16,141 +0.20(+3.05%)
Dec 03, 2021 7.452 7.452 6.132 6.522 23,519 -0.89(-11.96%)
Dec 02, 2021 8.040 8.040 7.200 7.408 26,526 -0.59(-7.40%)
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.