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 (%)
Jun 30, 2023 2.270 2.490 2.270 2.400 1,723 -0.08(-3.23%)
Jun 29, 2023 2.480 2.490 2.400 2.480 3,386 +0.17(+7.36%)
Jun 28, 2023 2.460 2.461 2.160 2.310 9,215 +0.03(+1.23%)
Jun 27, 2023 2.380 2.490 2.260 2.282 3,800 -0.10(-4.12%)
Jun 26, 2023 2.440 2.550 2.380 2.380 1,537 -0.01(-0.42%)
Jun 23, 2023 2.460 2.563 2.300 2.390 7,018 -0.14(-5.53%)
Jun 22, 2023 2.520 2.600 2.500 2.530 5,910 -0.05(-1.94%)
Jun 21, 2023 2.530 2.580 2.530 2.580 620 +0.00(+0.00%)
Jun 20, 2023 2.530 2.640 2.510 2.580 1,489 -0.06(-2.27%)
Jun 16, 2023 2.500 2.640 2.500 2.640 8,250 +0.13(+5.18%)
Jun 15, 2023 2.810 2.810 2.510 2.510 12,452 +0.07(+2.87%)
May 08, 2023 2.600 2.600 2.372 2.440 7,119 -0.15(-5.79%)
May 05, 2023 2.720 2.870 2.115 2.590 131,578 -0.14(-5.13%)
May 04, 2023 2.650 2.780 2.440 2.730 24,373 -0.15(-5.21%)
May 03, 2023 3.070 3.170 2.310 2.880 374,890 +0.19(+7.06%)
May 02, 2023 2.750 2.750 2.500 2.690 61,917 +0.22(+8.86%)
May 01, 2023 2.200 2.749 2.200 2.471 43,017 +0.22(+9.78%)
Apr 28, 2023 2.210 2.350 2.210 2.251 10,531 +0.03(+1.39%)
Apr 27, 2023 2.220 2.220 2.220 2.220 163 -0.06(-2.63%)
Apr 26, 2023 2.280 2.300 2.220 2.280 896 -0.08(-3.44%)
Apr 25, 2023 2.308 2.361 2.300 2.361 1,146 -0.03(-1.21%)
Apr 24, 2023 2.530 2.530 2.300 2.390 2,210 -0.19(-7.36%)
Apr 21, 2023 2.560 2.616 2.460 2.580 1,818 +0.08(+3.20%)
Apr 20, 2023 2.500 2.500 2.500 2.500 113 -0.21(-7.75%)
Apr 19, 2023 2.660 2.710 2.659 2.710 1,596 -0.26(-8.75%)
Apr 18, 2023 2.960 3.000 2.850 2.970 4,707 +0.15(+5.32%)
Apr 17, 2023 2.300 3.030 2.280 2.820 21,888 +0.55(+24.23%)
Apr 14, 2023 2.330 2.340 2.250 2.270 4,873 -0.16(-6.58%)
Apr 13, 2023 2.430 2.430 2.430 2.430 540 +0.00(+0.00%)
Apr 12, 2023 2.430 2.430 2.430 2.430 449 +0.00(+0.00%)
Apr 10, 2023 2.430 39 -0.11(-4.33%)
Apr 06, 2023 2.630 2.630 2.510 2.540 604 -0.15(-5.58%)
Apr 05, 2023 2.890 2.890 2.620 2.690 2,526 -0.20(-6.92%)
Apr 04, 2023 3.240 3.240 2.890 2.890 5,504 -0.32(-10.03%)
Apr 03, 2023 3.160 3.212 3.160 3.212 1,176 -0.04(-1.16%)
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%)
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%)
Nov 01, 2022 2.435 2.500 2.420 2.433 4,648 +0.06(+2.37%)
Oct 31, 2022 2.330 2.500 2.330 2.377 8,817 -0.02(-0.97%)
Oct 28, 2022 2.060 2.465 2.060 2.400 23,820 +0.28(+13.21%)
Oct 27, 2022 2.210 2.230 2.050 2.120 10,280 -0.20(-8.62%)
Oct 26, 2022 2.060 2.390 2.060 2.320 26,151 +0.25(+12.08%)
Oct 25, 2022 2.030 2.187 2.030 2.070 14,734 +0.05(+2.48%)
Oct 24, 2022 2.310 2.315 1.980 2.020 13,768 -0.28(-12.17%)
Oct 21, 2022 2.390 2.430 2.300 2.300 17,427 -0.09(-3.77%)
Oct 20, 2022 2.240 2.390 2.172 2.390 1,016 +0.09(+3.91%)
Oct 19, 2022 2.060 2.340 2.030 2.300 75,547 +0.21(+10.31%)
Oct 18, 2022 2.150 2.160 2.085 2.085 2,038 -0.04(-2.11%)
Oct 17, 2022 2.150 2.150 2.130 2.130 1,842 +0.11(+5.45%)
Oct 14, 2022 2.160 2.190 2.020 2.020 4,560 -0.14(-6.48%)
Oct 13, 2022 2.180 2.210 2.100 2.160 16,558 -0.02(-1.10%)
Oct 12, 2022 2.240 2.240 2.110 2.184 2,377 -0.02(-0.73%)
Oct 11, 2022 2.070 2.220 2.070 2.200 19,819 +0.06(+2.80%)
Oct 10, 2022 2.100 2.150 2.100 2.140 4,819 -0.05(-2.28%)
Oct 07, 2022 2.300 2.300 2.150 2.190 9,138 -0.10(-4.37%)
Oct 06, 2022 2.160 2.330 2.160 2.290 3,775 +0.07(+3.15%)
Oct 05, 2022 2.220 2.240 2.100 2.220 39,785 -0.02(-0.89%)
Oct 04, 2022 2.220 2.320 2.220 2.240 17,623 -0.03(-1.32%)
Oct 03, 2022 2.170 2.280 2.100 2.270 18,529 -0.08(-3.40%)
Sep 30, 2022 2.480 2.540 2.280 2.350 13,746 -0.06(-2.49%)
Sep 29, 2022 2.260 2.480 2.050 2.410 25,370 +0.06(+2.55%)
Sep 28, 2022 2.450 2.560 2.300 2.350 30,189 -0.14(-5.62%)
Sep 27, 2022 2.420 2.710 2.291 2.490 89,556 +0.11(+4.62%)
Sep 26, 2022 2.340 2.380 2.240 2.380 13,722 +0.05(+2.15%)
Sep 23, 2022 2.100 2.420 2.060 2.330 140,338 +0.26(+12.56%)
Sep 22, 2022 2.130 2.130 2.020 2.070 14,294 -0.05(-2.36%)
Sep 21, 2022 2.100 2.140 2.060 2.120 40,743 +0.02(+0.95%)
Sep 20, 2022 2.150 2.200 2.100 2.100 23,351 -0.08(-3.67%)
Sep 19, 2022 2.100 2.240 2.100 2.180 37,869 +0.07(+3.32%)
Sep 16, 2022 2.110 2.168 2.006 2.110 41,475 +0.01(+0.48%)
Sep 15, 2022 2.180 2.210 1.950 2.100 79,848 -0.06(-2.78%)
Sep 14, 2022 2.450 2.450 2.100 2.160 191,107 -0.46(-17.56%)
Sep 13, 2022 2.210 2.680 2.160 2.620 336,079 +0.26(+11.02%)
Sep 12, 2022 2.350 2.500 2.070 2.360 439,942 -0.24(-9.23%)
Sep 09, 2022 2.810 2.950 2.380 2.600 22,905,856 +0.60(+29.82%)
Sep 08, 2022 1.830 2.003 1.770 2.003 68,907 +0.11(+5.96%)
Sep 07, 2022 1.820 1.910 1.800 1.890 60,874 +0.12(+6.78%)
Sep 06, 2022 1.900 1.900 1.750 1.770 17,958 -0.03(-1.67%)
Sep 02, 2022 1.800 1.800 1.765 1.800 3,071 +0.00(+0.00%)
Sep 01, 2022 1.900 1.897 1.800 1.800 5,763 -0.01(-0.55%)
Aug 31, 2022 1.900 1.900 1.810 1.810 19,590 -0.19(-9.50%)
Aug 30, 2022 1.980 2.030 1.980 2.000 2,074 +0.10(+5.26%)
Aug 29, 2022 2.010 2.010 1.900 1.900 6,280 -0.15(-7.32%)
Aug 26, 2022 2.050 2.060 2.050 2.050 1,779 +0.00(+0.00%)
Aug 25, 2022 2.030 2.050 2.030 2.050 1,721 +0.08(+4.06%)
Aug 24, 2022 1.960 2.034 1.960 1.970 2,723 -0.06(-2.96%)
Aug 23, 2022 2.070 2.070 2.010 2.030 2,625 -0.02(-0.98%)
Aug 22, 2022 2.080 2.080 1.960 2.050 4,965 +0.08(+4.06%)
Aug 19, 2022 2.010 2.054 1.960 1.970 1,174 -0.13(-6.19%)
Aug 18, 2022 2.010 2.100 1.960 2.100 4,206 +0.05(+2.44%)
Aug 17, 2022 2.070 2.070 1.960 2.050 1,587 -0.02(-0.97%)
Aug 16, 2022 2.060 2.070 1.950 2.070 5,331 +0.04(+1.97%)
Aug 15, 2022 2.120 2.250 2.000 2.030 7,031 -0.06(-2.64%)
Aug 12, 2022 2.020 2.146 2.010 2.085 3,207 +0.02(+1.21%)
Aug 11, 2022 2.200 2.255 2.010 2.060 4,442 -0.09(-4.19%)
Aug 10, 2022 2.320 2.330 2.150 2.150 8,705 -0.17(-7.33%)
Aug 09, 2022 2.270 2.320 2.150 2.320 17,017 +0.15(+6.91%)
Aug 08, 2022 2.020 2.280 1.950 2.170 27,319 +0.25(+13.02%)
Aug 05, 2022 2.020 2.140 1.920 1.920 14,851 -0.23(-10.70%)
Aug 04, 2022 1.970 2.180 1.970 2.150 5,193 +0.18(+9.14%)
Aug 03, 2022 1.990 2.000 1.920 1.970 3,116 +0.00(+0.00%)
Aug 02, 2022 1.910 1.970 1.900 1.970 3,934 +0.02(+1.03%)
Aug 01, 2022 2.140 2.140 1.910 1.950 3,796 -0.15(-7.14%)
Jul 29, 2022 2.000 2.189 1.920 2.100 4,771 +0.07(+3.45%)
Jul 28, 2022 2.110 2.210 1.960 2.030 14,790 -0.18(-8.14%)
Jul 27, 2022 2.210 2.210 2.210 2.210 426 +0.00(+0.00%)
Jul 26, 2022 2.210 2.360 2.100 2.210 919 -0.02(-0.90%)
Jul 25, 2022 2.180 2.280 2.180 2.230 1,033 -0.03(-1.33%)
Jul 22, 2022 2.040 2.260 2.040 2.260 3,652 +0.06(+2.73%)
Jul 21, 2022 2.070 2.250 2.070 2.200 1,994 +0.03(+1.38%)
Jul 20, 2022 2.070 2.200 2.060 2.170 2,403 -0.03(-1.36%)
Jul 19, 2022 2.040 2.200 2.040 2.200 1,621 +0.14(+6.80%)
Jul 18, 2022 2.110 2.280 2.000 2.060 5,331 +0.09(+4.57%)
Jul 15, 2022 2.030 2.030 1.970 1.970 2,572 -0.08(-3.90%)
Jul 14, 2022 2.140 2.210 2.000 2.050 5,332 -0.15(-6.82%)
Jul 13, 2022 2.170 2.200 2.040 2.200 3,678 +0.00(+0.00%)
Jul 12, 2022 2.170 2.280 2.020 2.200 13,114 -0.10(-4.35%)
Jul 11, 2022 2.200 2.300 1.904 2.300 6,965 +0.12(+5.50%)
Jul 08, 2022 2.090 2.180 2.090 2.180 3,249 +0.07(+3.32%)
Jul 07, 2022 2.030 2.176 2.030 2.110 4,508 +0.03(+1.44%)
Jul 06, 2022 2.167 2.167 1.960 2.080 1,904 -0.11(-5.02%)
Jul 05, 2022 2.280 2.346 2.100 2.190 6,231 -0.04(-1.79%)
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.