MOGU Inc (MOGU) Historical Stock Data

2.17 ↑0.08 (3.83%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MOGU is up 0.63% a day on average. There have been 18 days where MOGU Inc closed green and 12 days where MOGU closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-25	2.01	2.17	↑$0.16 (7.96%)	2.00	2.25	70.19K
2025-04-24	2.05	2.09	↑$0.04 (2.15%)	2.04	2.09	2.85K
2025-04-23	2.06	2.09	↑$0.03 (1.68%)	2.03	2.15	7.78K
2025-04-22	2.17	2.02	↓$0.15 (-6.91%)	1.96	2.18	32.56K
2025-04-21	2.11	2.17	↑$0.06 (2.84%)	2.09	2.28	9.39K
2025-04-17	2.16	2.13	↓$0.03 (-1.39%)	2.10	2.18	1.35K
2025-04-16	2.09	2.04	↓$0.05 (-2.39%)	2.04	2.27	8.62K
2025-04-15	2.16	2.19	↑$0.03 (1.39%)	2.02	2.28	210.23K
2025-04-14	1.99	2.07	↑$0.08 (4.02%)	1.99	2.32	324.20K
2025-04-11	2.04	2.06	↑$0.02 (0.91%)	2.00	2.14	6.91K
2025-04-10	1.93	2.04	↑$0.11 (5.70%)	1.93	2.04	3.48K
2025-04-09	1.88	1.97	↑$0.09 (4.79%)	1.88	1.97	3.46K
2025-04-08	1.89	1.94	↑$0.05 (2.38%)	1.88	1.97	1.95K
2025-04-07	2.05	1.88	↓$0.17 (-8.29%)	1.87	2.05	18.06K
2025-04-04	2.12	2.17	↑$0.05 (2.36%)	1.90	2.18	21.03K
2025-04-03	2.22	2.22	↓$0.00 (-0.18%)	2.18	2.26	13.52K
2025-04-02	2.28	2.27	↓$0.01 (-0.55%)	2.16	2.28	4.39K
2025-04-01	2.22	2.22	↑$0.00 (0.00%)	2.20	2.25	11.60K
2025-03-31	2.32	2.21	↓$0.11 (-4.74%)	2.15	2.33	23.74K
2025-03-28	2.31	2.29	↓$0.02 (-0.67%)	2.28	2.38	11.35K
2025-03-27	2.31	2.30	↓$0.01 (-0.64%)	2.21	2.44	9.24K
2025-03-26	2.29	2.27	↓$0.02 (-1.04%)	2.17	2.42	43.55K
2025-03-25	2.20	2.28	↑$0.08 (3.42%)	2.15	2.40	76.21K
2025-03-24	2.10	2.25	↑$0.15 (7.14%)	2.10	2.35	3.53K
2025-03-21	2.10	2.11	↑$0.01 (0.48%)	2.02	2.25	48.72K
2025-03-20	2.29	2.13	↓$0.16 (-6.99%)	2.00	2.34	61.34K
2025-03-19	2.05	2.10	↑$0.05 (2.44%)	2.05	2.28	15.83K
2025-03-18	2.00	2.09	↑$0.09 (4.75%)	2.00	2.23	9.73K
2025-03-17	1.97	1.99	↑$0.02 (0.81%)	1.89	2.00	7.66K
2025-03-14	1.92	1.87	↓$0.05 (-2.60%)	1.86	1.92	3.31K