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, 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%)
May 02, 2022 2.660 2.675 2.520 2.520 2,095 -0.11(-4.18%)
Apr 29, 2022 2.560 2.650 2.453 2.630 2,485 +0.20(+8.23%)
Apr 28, 2022 2.430 2.530 2.420 2.430 7,476 +0.01(+0.41%)
Apr 27, 2022 2.350 2.450 2.330 2.420 3,613 +0.01(+0.41%)
Apr 26, 2022 2.580 2.580 2.370 2.410 8,984 -0.06(-2.43%)
Apr 25, 2022 2.720 2.720 2.430 2.470 6,678 -0.16(-6.08%)
Apr 22, 2022 2.690 2.860 2.630 2.630 8,416 -0.03(-1.13%)
Apr 21, 2022 2.940 2.940 2.650 2.660 8,861 -0.14(-5.00%)
Apr 20, 2022 3.020 3.020 2.720 2.800 8,863 -0.26(-8.49%)
Apr 19, 2022 3.000 3.090 2.830 3.060 11,202 +0.23(+8.13%)
Apr 18, 2022 2.840 2.970 2.760 2.830 5,435 +0.08(+2.91%)
Apr 14, 2022 2.720 2.870 2.720 2.750 8,607 -0.03(-1.08%)
Apr 13, 2022 2.860 2.930 2.700 2.780 36,578 -0.08(-2.80%)
Apr 12, 2022 3.050 3.140 2.850 2.860 22,838 -0.23(-7.48%)
Apr 11, 2022 3.200 3.280 3.050 3.091 7,978 -0.20(-6.04%)
Apr 08, 2022 3.300 3.330 3.200 3.290 7,659 -0.01(-0.30%)
Apr 07, 2022 3.380 3.410 3.300 3.300 8,432 -0.11(-3.23%)
Apr 06, 2022 3.540 3.564 3.350 3.410 21,131 -0.03(-0.87%)
Apr 05, 2022 3.690 3.690 3.425 3.440 14,965 -0.18(-5.06%)
Apr 04, 2022 3.600 3.638 3.550 3.623 17,398 +0.11(+3.23%)
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.