MOGU Inc. (MOGU)
2.27
0.05 (2.25%)
At close: Apr 02, 2025, 3:54 PM
2.23
-1.93%
After-hours: Apr 02, 2025, 03:54 PM EDT
MOGU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 2.28 | 2.28 | 2.16 | 2.27 | 0.05 | 2.25% | 4,387 |
| Apr 1, 2025 | 2.22 | 2.25 | 2.20 | 2.22 | 0.01 | 0.45% | 11,600 |
| Mar 31, 2025 | 2.32 | 2.33 | 2.15 | 2.21 | -0.08 | -3.49% | 23,736 |
| Mar 28, 2025 | 2.31 | 2.38 | 2.28 | 2.29 | -0.01 | -0.43% | 11,400 |
| Mar 27, 2025 | 2.31 | 2.44 | 2.21 | 2.30 | 0.03 | 1.32% | 9,244 |
| Mar 26, 2025 | 2.29 | 2.42 | 2.17 | 2.27 | -0.01 | -0.44% | 43,545 |
| Mar 25, 2025 | 2.20 | 2.40 | 2.15 | 2.28 | 0.03 | 1.33% | 76,208 |
| Mar 24, 2025 | 2.10 | 2.35 | 2.10 | 2.25 | 0.14 | 6.64% | 3,531 |
| Mar 21, 2025 | 2.10 | 2.25 | 2.02 | 2.11 | -0.02 | -0.94% | 48,717 |
| Mar 20, 2025 | 2.29 | 2.34 | 2.00 | 2.13 | 0.03 | 1.43% | 61,337 |
| Mar 19, 2025 | 2.05 | 2.28 | 2.05 | 2.10 | 0.01 | 0.48% | 15,833 |
| Mar 18, 2025 | 2.00 | 2.23 | 2.00 | 2.09 | 0.10 | 5.03% | 9,727 |
| Mar 17, 2025 | 1.97 | 2.00 | 1.89 | 1.99 | 0.12 | 6.42% | 7,700 |
| Mar 14, 2025 | 1.92 | 1.92 | 1.86 | 1.87 | 0.00 | 0.00% | 3,314 |
| Mar 13, 2025 | 1.96 | 1.96 | 1.87 | 1.87 | -0.06 | -3.11% | 14,130 |
| Mar 12, 2025 | 1.93 | 1.96 | 1.90 | 1.93 | 0.00 | 0.00% | 6,603 |
| Mar 11, 2025 | 1.91 | 2.03 | 1.91 | 1.93 | 0.03 | 1.58% | 4,000 |
| Mar 10, 2025 | 1.96 | 2.01 | 1.87 | 1.90 | -0.07 | -3.55% | 39,626 |
| Mar 7, 2025 | 2.12 | 2.25 | 1.92 | 1.97 | -0.21 | -9.63% | 53,700 |
| Mar 6, 2025 | 2.24 | 2.40 | 2.12 | 2.18 | -0.03 | -1.36% | 9,900 |
| Mar 5, 2025 | 2.18 | 2.21 | 2.15 | 2.21 | -0.20 | -8.30% | 13,000 |
| Mar 4, 2025 | 2.34 | 2.41 | 2.34 | 2.41 | 0.13 | 5.70% | 300 |
| Mar 3, 2025 | 2.45 | 2.45 | 2.27 | 2.28 | -0.10 | -4.20% | 1,307 |
| Feb 28, 2025 | 2.39 | 2.39 | 2.37 | 2.38 | 0.05 | 2.15% | 7,600 |
| Feb 27, 2025 | 2.19 | 2.34 | 2.19 | 2.33 | 0.18 | 8.37% | 2,609 |
| Feb 26, 2025 | 2.18 | 2.18 | 2.13 | 2.15 | 0.03 | 1.42% | 2,310 |
| Feb 25, 2025 | 2.21 | 2.21 | 2.11 | 2.12 | 0.01 | 0.47% | 6,300 |
| Feb 24, 2025 | 2.13 | 2.17 | 2.07 | 2.11 | -0.03 | -1.40% | 1,500 |
| Feb 21, 2025 | 2.04 | 2.14 | 2.04 | 2.14 | 0.09 | 4.39% | 7,839 |
| Feb 20, 2025 | 2.12 | 2.12 | 2.05 | 2.05 | -0.07 | -3.30% | 7,100 |
| Feb 19, 2025 | 2.22 | 2.22 | 2.10 | 2.12 | -0.02 | -0.93% | 3,928 |
| Feb 18, 2025 | 2.12 | 2.16 | 2.12 | 2.14 | 0.02 | 0.94% | 4,500 |
| Feb 14, 2025 | 2.13 | 2.47 | 2.12 | 2.12 | -0.01 | -0.47% | 3,919 |
| Feb 13, 2025 | 2.30 | 2.30 | 2.11 | 2.13 | -0.09 | -4.05% | 4,933 |
| Feb 12, 2025 | 2.34 | 2.37 | 2.04 | 2.22 | -0.12 | -5.13% | 17,700 |
| Feb 11, 2025 | 2.38 | 2.42 | 2.32 | 2.34 | -0.08 | -3.31% | 7,105 |
| Feb 10, 2025 | 2.42 | 2.52 | 2.35 | 2.42 | 0.02 | 0.83% | 5,300 |
| Feb 7, 2025 | 2.60 | 2.60 | 2.37 | 2.40 | -0.07 | -2.83% | 14,547 |
| Feb 6, 2025 | 2.55 | 2.55 | 2.42 | 2.47 | 0.15 | 6.47% | 4,500 |
| Feb 5, 2025 | 2.36 | 2.47 | 2.31 | 2.32 | -0.20 | -7.94% | 10,441 |
| Feb 4, 2025 | 2.61 | 2.62 | 2.44 | 2.52 | -0.01 | -0.40% | 8,938 |
| Feb 3, 2025 | 2.61 | 2.61 | 2.42 | 2.53 | 0.03 | 1.20% | 11,042 |
| Jan 31, 2025 | 2.48 | 2.50 | 2.31 | 2.50 | -0.05 | -1.96% | 6,912 |
| Jan 30, 2025 | 2.45 | 2.59 | 2.22 | 2.55 | 0.02 | 0.79% | 6,618 |
| Jan 29, 2025 | 2.53 | 2.64 | 2.46 | 2.53 | 0.04 | 1.61% | 3,109 |
| Jan 28, 2025 | 2.44 | 2.49 | 2.39 | 2.49 | -0.11 | -4.23% | 2,643 |
| Jan 27, 2025 | 2.48 | 2.67 | 2.35 | 2.60 | -0.01 | -0.38% | 4,700 |
| Jan 24, 2025 | 2.47 | 2.72 | 2.38 | 2.61 | 0.02 | 0.77% | 3,410 |
| Jan 23, 2025 | 2.30 | 2.59 | 2.15 | 2.59 | 0.05 | 1.97% | 6,300 |
| Jan 22, 2025 | 2.44 | 2.64 | 2.42 | 2.54 | 0.00 | 0.00% | 9,100 |