Skip to main content

Mogu Inc ADR (NY: MOGU )

1.890 +0.020 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 3.130 3.350 3.125 3.250 13,427 +0.09(+2.85%)
Mar 30, 2023 3.150 3.440 3.100 3.160 23,970 -0.04(-1.40%)
Mar 29, 2023 3.280 3.400 3.080 3.205 7,454 -0.07(-2.02%)
Mar 28, 2023 3.070 3.320 2.980 3.271 5,894 +0.17(+5.52%)
Mar 27, 2023 2.890 3.100 2.690 3.100 7,565 +0.12(+4.03%)
Mar 24, 2023 2.880 2.980 2.880 2.980 4,386 +0.11(+3.83%)
Mar 23, 2023 2.790 2.870 2.790 2.870 1,188 -0.01(-0.35%)
Mar 22, 2023 2.780 2.965 2.780 2.880 11,580 +0.02(+0.70%)
Mar 21, 2023 2.680 2.860 2.680 2.860 3,965 +0.15(+5.54%)
Mar 20, 2023 2.540 2.710 2.470 2.710 22,871 +0.11(+4.23%)
Mar 17, 2023 2.550 2.760 2.549 2.600 13,571 -0.02(-0.76%)
Mar 16, 2023 2.460 2.700 2.410 2.620 16,308 -0.07(-2.64%)
Mar 15, 2023 2.180 2.860 2.180 2.691 14,799 +0.02(+0.79%)
Mar 14, 2023 2.500 2.720 2.500 2.670 10,641 +0.27(+11.48%)
Mar 13, 2023 2.610 2.720 2.395 2.395 12,558 -0.17(-6.45%)
Mar 10, 2023 2.420 2.600 2.420 2.560 13,612 +0.20(+8.47%)
Mar 09, 2023 2.150 2.450 2.137 2.360 33,423 +0.29(+14.01%)
Mar 08, 2023 2.000 2.100 2.000 2.070 5,115 -0.08(-3.72%)
Mar 07, 2023 2.150 2.150 2.150 2.150 582 -0.09(-4.02%)
Mar 06, 2023 2.290 2.300 2.180 2.240 3,278 -0.06(-2.61%)
Mar 03, 2023 2.335 2.335 2.300 2.300 1,014 -0.19(-7.63%)
Mar 02, 2023 2.500 2.500 2.430 2.490 5,687 -0.01(-0.40%)
Mar 01, 2023 2.600 2.600 2.500 2.500 1,632 -0.03(-1.18%)
Feb 28, 2023 2.670 2.670 2.530 2.530 1,074 -0.18(-6.64%)
Feb 27, 2023 2.650 2.710 2.650 2.710 319 +0.06(+2.26%)
Feb 24, 2023 2.650 2.670 2.650 2.650 7,637 +0.00(+0.00%)
Feb 23, 2023 2.650 2.670 2.650 2.650 3,752 +0.06(+2.32%)
Feb 22, 2023 2.710 2.710 2.590 2.590 355 +0.09(+3.60%)
Feb 21, 2023 2.530 2.530 2.500 2.500 1,345 -0.03(-1.19%)
Feb 17, 2023 2.530 2.530 2.530 2.530 447 -0.12(-4.53%)
Feb 16, 2023 2.670 2.686 2.650 2.650 7,611 -0.01(-0.37%)
Feb 15, 2023 2.650 2.670 2.650 2.660 4,018 +0.03(+1.25%)
Feb 14, 2023 2.630 2.627 2.627 2.627 288 +0.08(+3.23%)
Feb 13, 2023 2.620 2.620 2.545 2.545 7,126 -0.02(-0.59%)
Feb 10, 2023 2.490 2.710 2.490 2.560 11,060 +0.05(+1.99%)
Feb 09, 2023 2.500 2.550 2.490 2.510 5,243 -0.10(-3.82%)
Feb 08, 2023 2.920 2.925 2.580 2.610 10,603 -0.20(-7.12%)
Feb 07, 2023 2.800 3.100 2.800 2.810 150,368 +0.21(+8.08%)
Feb 06, 2023 2.600 2.600 2.600 2.600 367 -0.12(-4.41%)
Feb 03, 2023 2.700 2.720 2.700 2.720 1,767 +0.02(+0.74%)
Feb 02, 2023 2.710 2.720 2.690 2.700 10,208 +0.05(+1.70%)
Feb 01, 2023 2.670 2.670 2.655 2.655 751 -0.07(-2.39%)
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%)
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.