MOGU Inc (MOGU) Historical Stock Data

2.46 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, MOGU is down -0.07% a day on average. There have been 16 days where MOGU Inc closed green and 14 days where MOGU closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	2.46	2.46	↑$0.00 (0.10%)	2.46	2.53	531
2025-12-23	2.41	2.43	↑$0.02 (0.83%)	2.41	2.60	17.92K
2025-12-22	2.41	2.58	↑$0.17 (7.05%)	2.41	2.61	10.84K
2025-12-19	2.51	2.52	↑$0.01 (0.40%)	2.42	2.71	27.79K
2025-12-18	2.51	2.52	↑$0.01 (0.40%)	2.51	2.60	10.25K
2025-12-17	2.56	2.51	↓$0.05 (-1.95%)	2.51	2.56	2.63K
2025-12-16	2.54	2.56	↑$0.02 (0.79%)	2.54	2.56	475
2025-12-15	2.76	2.64	↓$0.12 (-4.35%)	2.54	2.76	9.34K
2025-12-12	2.80	2.69	↓$0.11 (-3.93%)	2.69	2.80	8.77K
2025-12-11	2.61	2.75	↑$0.14 (5.36%)	2.61	2.85	12.34K
2025-12-10	2.61	2.61	↑$0.00 (0.00%)	2.61	2.66	7.21K
2025-12-09	2.61	2.75	↑$0.14 (5.36%)	2.61	2.75	4.65K
2025-12-08	2.66	2.61	↓$0.05 (-1.88%)	2.61	2.66	8.17K
2025-12-05	2.60	2.65	↑$0.05 (1.92%)	2.60	2.65	3.05K
2025-12-04	2.75	2.69	↓$0.06 (-2.35%)	2.68	2.75	4.48K
2025-12-03	2.69	2.66	↓$0.03 (-1.12%)	2.66	2.69	812
2025-12-02	2.55	2.62	↑$0.07 (2.75%)	2.55	2.68	1.75K
2025-12-01	2.67	2.60	↓$0.07 (-2.71%)	2.58	2.67	3.47K
2025-11-28	2.67	2.67	↑$0.00 (0.00%)	2.67	2.67	310
2025-11-26	2.57	2.63	↑$0.06 (2.33%)	2.54	2.64	2.37K
2025-11-25	2.51	2.64	↑$0.13 (5.18%)	2.51	2.64	3.55K
2025-11-24	2.63	2.55	↓$0.08 (-3.04%)	2.51	2.63	4.08K
2025-11-21	2.59	2.57	↓$0.02 (-0.77%)	2.53	2.61	4.45K
2025-11-20	2.55	2.65	↑$0.10 (3.92%)	2.53	2.65	4.45K
2025-11-19	2.52	2.54	↑$0.02 (0.98%)	2.52	2.54	3.51K
2025-11-18	2.55	2.51	↓$0.04 (-1.56%)	2.51	2.58	13.89K
2025-11-17	2.69	2.55	↓$0.14 (-5.20%)	2.55	2.69	4.45K
2025-11-14	2.79	2.69	↓$0.10 (-3.58%)	2.68	2.80	4.29K
2025-11-13	2.78	2.76	↓$0.02 (-0.72%)	2.70	2.82	3.79K
2025-11-12	2.92	2.74	↓$0.18 (-6.16%)	2.71	2.92	7.98K