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 (%)
Nov 30, 2022 2.327 2.500 2.327 2.500 1,097 +0.00(+0.00%)
Nov 29, 2022 2.420 2.530 2.420 2.500 8,911 +0.10(+4.17%)
Nov 28, 2022 2.490 2.500 2.400 2.400 6,550 -0.13(-5.14%)
Nov 25, 2022 2.570 2.570 2.485 2.530 552 +0.00(+0.00%)
Nov 23, 2022 2.580 2.580 2.410 2.530 4,617 +0.06(+2.43%)
Nov 22, 2022 2.330 2.590 2.330 2.470 24,153 +0.08(+3.35%)
Nov 21, 2022 2.400 2.450 2.340 2.390 8,707 -0.01(-0.42%)
Nov 18, 2022 2.500 2.540 2.400 2.400 1,955 -0.14(-5.51%)
Nov 17, 2022 2.652 2.652 2.420 2.540 4,636 +0.03(+1.09%)
Nov 16, 2022 2.390 2.550 2.390 2.513 10,592 +0.04(+1.73%)
Nov 15, 2022 2.350 2.500 2.300 2.470 19,201 +0.10(+4.22%)
Nov 14, 2022 2.400 2.480 2.300 2.370 11,364 -0.03(-1.25%)
Nov 11, 2022 2.370 2.580 2.340 2.400 33,886 +0.09(+3.90%)
Nov 10, 2022 2.300 2.410 2.300 2.310 17,391 +0.06(+2.53%)
Nov 09, 2022 2.150 2.253 2.150 2.253 3,888 +0.04(+1.72%)
Nov 08, 2022 2.137 2.350 2.137 2.215 5,011 -0.22(-9.22%)
Nov 07, 2022 2.400 2.460 2.350 2.440 10,020 +0.09(+3.83%)
Nov 04, 2022 2.310 2.390 2.300 2.350 5,577 +0.05(+2.17%)
Nov 03, 2022 2.300 2.420 1.950 2.300 14,743 -0.06(-2.54%)
Nov 02, 2022 2.390 2.411 2.360 2.360 3,802 -0.07(-3.00%)
Nov 01, 2022 2.435 2.500 2.420 2.433 4,648 +0.06(+2.37%)
Oct 31, 2022 2.330 2.500 2.330 2.377 8,817 -0.02(-0.97%)
Oct 28, 2022 2.060 2.465 2.060 2.400 23,820 +0.28(+13.21%)
Oct 27, 2022 2.210 2.230 2.050 2.120 10,280 -0.20(-8.62%)
Oct 26, 2022 2.060 2.390 2.060 2.320 26,151 +0.25(+12.08%)
Oct 25, 2022 2.030 2.187 2.030 2.070 14,734 +0.05(+2.48%)
Oct 24, 2022 2.310 2.315 1.980 2.020 13,768 -0.28(-12.17%)
Oct 21, 2022 2.390 2.430 2.300 2.300 17,427 -0.09(-3.77%)
Oct 20, 2022 2.240 2.390 2.172 2.390 1,016 +0.09(+3.91%)
Oct 19, 2022 2.060 2.340 2.030 2.300 75,547 +0.21(+10.31%)
Oct 18, 2022 2.150 2.160 2.085 2.085 2,038 -0.04(-2.11%)
Oct 17, 2022 2.150 2.150 2.130 2.130 1,842 +0.11(+5.45%)
Oct 14, 2022 2.160 2.190 2.020 2.020 4,560 -0.14(-6.48%)
Oct 13, 2022 2.180 2.210 2.100 2.160 16,558 -0.02(-1.10%)
Oct 12, 2022 2.240 2.240 2.110 2.184 2,377 -0.02(-0.73%)
Oct 11, 2022 2.070 2.220 2.070 2.200 19,819 +0.06(+2.80%)
Oct 10, 2022 2.100 2.150 2.100 2.140 4,819 -0.05(-2.28%)
Oct 07, 2022 2.300 2.300 2.150 2.190 9,138 -0.10(-4.37%)
Oct 06, 2022 2.160 2.330 2.160 2.290 3,775 +0.07(+3.15%)
Oct 05, 2022 2.220 2.240 2.100 2.220 39,785 -0.02(-0.89%)
Oct 04, 2022 2.220 2.320 2.220 2.240 17,623 -0.03(-1.32%)
Oct 03, 2022 2.170 2.280 2.100 2.270 18,529 -0.08(-3.40%)
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%)
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.