Skip to main content

Mogu Inc ADR (NY: MOGU )

2.080 +0.090 (+4.52%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 1.840 1.990 1.840 1.990 5,823 +0.11(+5.85%)
Apr 18, 2024 1.710 1.880 1.630 1.880 1,083 -0.02(-1.05%)
Apr 16, 2024 1.900 0 +0.04(+2.15%)
Apr 15, 2024 1.860 1.860 1.860 1.860 380 -0.11(-5.58%)
Apr 12, 2024 1.970 1.970 1.970 1.970 1,012 -0.15(-7.08%)
Apr 11, 2024 2.300 2.300 2.120 2.120 632 -0.18(-7.83%)
Apr 10, 2024 2.200 2.300 2.200 2.300 1,078 +0.20(+9.52%)
Apr 09, 2024 1.820 2.100 1.820 2.100 11,182 +0.20(+10.53%)
Apr 08, 2024 1.900 1.900 1.620 1.900 7,898 +0.01(+0.80%)
Apr 05, 2024 1.860 1.890 1.860 1.885 728 +0.01(+0.40%)
Apr 03, 2024 1.877 75 -0.07(-3.47%)
Apr 02, 2024 1.870 1.945 1.870 1.945 776 +0.05(+2.37%)
Apr 01, 2024 1.900 1.900 1.900 1.900 286 +0.01(+0.53%)
Mar 28, 2024 1.850 1.890 1.850 1.890 1,060 +0.02(+1.07%)
Mar 27, 2024 1.900 1.900 1.870 1.870 3,596 -0.03(-1.58%)
Mar 26, 2024 1.900 1.920 1.870 1.900 4,856 +0.00(+0.00%)
Mar 25, 2024 1.900 1.910 1.900 1.900 6,477 +0.03(+1.60%)
Mar 22, 2024 1.880 1.880 1.870 1.870 1,446 -0.00(-0.01%)
Mar 21, 2024 1.900 1.900 1.870 1.870 3,548 -0.03(-1.57%)
Mar 20, 2024 1.860 1.910 1.860 1.900 592 +0.04(+2.15%)
Mar 19, 2024 1.830 1.890 1.830 1.860 2,043 -0.04(-2.11%)
Mar 18, 2024 1.910 1.910 1.900 1.900 13,372 +0.00(+0.00%)
Mar 15, 2024 1.900 1.900 1.900 1.900 468 +0.02(+1.11%)
Mar 14, 2024 1.879 1.879 1.879 1.879 164 +0.01(+0.49%)
Mar 13, 2024 1.800 1.870 1.800 1.870 416 -0.02(-1.06%)
Mar 12, 2024 1.890 1.890 1.890 1.890 214 -0.09(-4.55%)
Mar 11, 2024 1.950 2.060 1.896 1.980 4,692 +0.13(+7.03%)
Mar 08, 2024 1.950 1.990 1.800 1.850 8,982 -0.11(-5.85%)
Mar 07, 2024 1.970 1.970 1.950 1.965 2,417 -0.01(-0.76%)
Mar 06, 2024 2.090 2.090 1.970 1.980 6,695 +0.03(+1.54%)
Mar 05, 2024 2.260 2.480 1.950 1.950 7,984 -0.04(-2.01%)
Mar 04, 2024 1.910 2.309 1.910 1.990 5,618 +0.02(+1.02%)
Mar 01, 2024 1.940 1.990 1.940 1.970 2,575 +0.01(+0.51%)
Feb 29, 2024 1.960 1.960 1.960 1.960 5,125 +0.00(+0.06%)
Feb 28, 2024 1.940 1.959 1.880 1.959 1,184 -0.01(-0.57%)
Feb 27, 2024 1.770 1.970 1.770 1.970 4,434 -0.00(-0.10%)
Feb 23, 2024 1.972 115 -0.00(-0.14%)
Feb 22, 2024 1.880 1.975 1.880 1.975 1,658 +0.07(+3.94%)
Feb 21, 2024 1.908 1.910 1.887 1.900 3,461 -0.06(-2.81%)
Feb 20, 2024 1.920 1.990 1.910 1.955 10,065 -0.04(-2.13%)
Feb 16, 2024 2.000 2.070 1.955 1.998 15,953 +0.01(+0.38%)
Feb 15, 2024 1.890 1.990 1.880 1.990 1,493 -0.03(-1.56%)
Feb 14, 2024 2.130 2.130 2.022 2.022 761 +0.00(+0.07%)
Feb 12, 2024 2.020 147 -0.01(-0.49%)
Feb 09, 2024 2.035 2.035 2.030 2.030 787 -0.02(-0.75%)
Feb 08, 2024 2.050 2.074 2.040 2.045 3,401 +0.02(+0.76%)
Feb 07, 2024 2.030 2.040 2.030 2.030 775 +0.00(+0.00%)
Feb 06, 2024 2.030 2.040 2.030 2.030 2,412 +0.00(+0.00%)
Feb 05, 2024 2.030 2.050 2.030 2.030 3,194 -0.02(-0.73%)
Feb 02, 2024 2.045 2.045 2.045 2.045 299 +0.05(+2.76%)
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.