Skip to main content

Mogu Inc ADR (NY: MOGU )

1.890 +0.020 (+1.07%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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 -0.20(-7.38%)
Jun 14, 2023 2.830 2.900 2.710 2.710 1,157 -0.12(-4.27%)
Jun 13, 2023 2.920 2.920 2.502 2.831 20,848 +0.06(+2.24%)
Jun 12, 2023 2.420 2.769 2.310 2.769 21,386 +0.19(+7.53%)
Jun 09, 2023 2.420 2.600 2.420 2.575 4,079 +0.08(+3.41%)
Jun 08, 2023 2.430 2.500 2.330 2.490 5,197 -0.01(-0.40%)
Jun 07, 2023 2.500 2.500 2.400 2.500 3,585 +0.02(+0.81%)
Jun 06, 2023 2.360 2.480 2.260 2.480 2,577 +0.17(+7.13%)
Jun 05, 2023 2.350 2.390 2.280 2.315 3,874 -0.23(-9.22%)
Jun 01, 2023 2.550 442 +0.08(+3.24%)
May 31, 2023 2.450 2.679 2.449 2.470 5,024 -0.10(-3.89%)
May 30, 2023 2.570 2.570 2.494 2.570 2,010 +0.09(+3.84%)
May 26, 2023 2.630 2.630 2.450 2.475 1,244 -0.21(-7.65%)
May 25, 2023 2.670 2.780 2.670 2.680 833 -0.04(-1.47%)
May 24, 2023 2.820 2.820 2.710 2.720 1,944 -0.12(-4.23%)
May 23, 2023 2.390 2.890 2.390 2.840 33,985 +0.41(+16.87%)
May 22, 2023 2.460 2.510 2.430 2.430 2,975 -0.03(-1.22%)
May 19, 2023 2.460 2.460 2.460 2.460 1,279 +0.03(+1.23%)
May 18, 2023 2.410 2.481 2.380 2.430 5,796 +0.09(+3.85%)
May 17, 2023 2.360 2.375 2.330 2.340 2,886 -0.02(-0.75%)
May 16, 2023 2.430 2.440 2.358 2.358 2,982 -0.02(-0.93%)
May 15, 2023 2.350 2.540 2.350 2.380 9,618 -0.01(-0.42%)
May 12, 2023 2.420 2.440 2.390 2.390 5,220 -0.04(-1.65%)
May 11, 2023 2.400 2.490 2.310 2.430 7,005 -0.04(-1.62%)
May 10, 2023 2.410 2.515 2.380 2.470 8,300 +0.01(+0.20%)
May 09, 2023 2.360 2.550 2.360 2.465 18,328 +0.02(+1.02%)
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%)
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.