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

Mogu Inc ADR (NY: MOGU )

1.830 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
Jul 01, 2022 2.140 2.290 2.140 2.230 4,351 -0.02(-0.89%)
Jun 30, 2022 2.210 2.326 2.010 2.250 5,768 -0.08(-3.64%)
Jun 29, 2022 2.140 2.390 2.140 2.335 6,359 +0.19(+8.60%)
Jun 28, 2022 2.110 2.500 2.060 2.150 43,144 +0.14(+6.97%)
Jun 27, 2022 2.100 2.100 1.940 2.010 9,920 -0.01(-0.50%)
Jun 24, 2022 2.000 2.020 2.000 2.020 885 -0.08(-3.81%)
Jun 23, 2022 1.980 2.260 1.945 2.100 28,023 +0.10(+5.00%)
Jun 22, 2022 2.000 2.010 2.000 2.000 2,548 +0.01(+0.50%)
Jun 21, 2022 1.900 2.000 1.900 1.990 3,724 +0.05(+2.58%)
Jun 17, 2022 1.910 1.940 1.910 1.940 704 +0.02(+1.19%)
Jun 16, 2022 2.050 2.050 1.917 1.917 3,657 -0.09(-4.62%)
Jun 15, 2022 1.930 2.080 1.930 2.010 4,099 +0.09(+4.69%)
Jun 14, 2022 1.870 2.100 1.810 1.920 11,274 -0.02(-1.03%)
Jun 13, 2022 2.010 2.055 1.640 1.940 14,746 -0.07(-3.48%)
Jun 10, 2022 2.140 2.140 1.900 2.010 11,338 -0.21(-9.46%)
Jun 09, 2022 2.350 2.350 2.160 2.220 1,740 -0.25(-10.12%)
Jun 08, 2022 2.420 2.470 2.250 2.470 5,433 +0.08(+3.35%)
Jun 07, 2022 2.520 2.540 2.290 2.390 4,576 +0.01(+0.25%)
Jun 06, 2022 2.180 2.480 2.180 2.384 7,294 +0.20(+9.36%)
Jun 03, 2022 2.300 2.410 2.180 2.180 12,911 -0.05(-2.24%)
Jun 02, 2022 2.240 2.270 2.190 2.230 7,133 +0.05(+2.29%)
Jun 01, 2022 2.080 2.400 1.900 2.180 44,969 +0.13(+6.34%)
May 31, 2022 2.150 2.270 2.050 2.050 56,993 -0.05(-2.38%)
May 27, 2022 2.240 2.250 2.010 2.100 8,238 -0.10(-4.55%)
May 26, 2022 1.840 2.290 1.840 2.200 34,449 +0.44(+25.00%)
May 25, 2022 1.990 2.000 1.760 1.760 16,028 -0.36(-16.98%)
May 24, 2022 2.080 2.180 2.040 2.120 4,490 +0.00(+0.24%)
May 23, 2022 2.190 2.290 2.100 2.115 3,028 -0.03(-1.63%)
May 20, 2022 2.180 2.200 1.930 2.150 22,577 +0.01(+0.47%)
May 19, 2022 1.930 2.450 1.880 2.140 77,145 +0.29(+15.68%)
May 18, 2022 1.710 1.850 1.700 1.850 53,428 +0.14(+8.19%)
May 17, 2022 1.590 1.801 1.590 1.710 3,498 +0.01(+0.59%)
May 16, 2022 1.750 2.000 1.660 1.700 7,313 +0.11(+6.92%)
May 13, 2022 1.510 1.660 1.510 1.590 28,013 +0.15(+10.42%)
May 12, 2022 1.920 1.930 1.410 1.440 73,183 -0.57(-28.28%)
May 11, 2022 2.110 2.162 2.000 2.008 7,026 -0.05(-2.53%)
May 10, 2022 2.100 2.270 2.014 2.060 3,522 -0.07(-3.29%)
May 09, 2022 2.380 2.380 2.050 2.130 8,104 -0.24(-10.13%)
May 06, 2022 2.340 2.430 2.340 2.370 6,419 +0.01(+0.42%)
May 05, 2022 2.550 2.550 2.360 2.360 4,012 -0.10(-4.07%)
May 04, 2022 2.510 2.510 2.410 2.460 3,547 +0.04(+1.65%)
May 03, 2022 2.610 2.615 2.420 2.420 14,371 -0.10(-3.97%)
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.