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

Mogu Inc ADR (NY: MOGU )

1.890 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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.