MOGU Inc. (MOGU)
NYSE: MOGU
· Real-Time Price · USD
3.30
-0.10 (-2.94%)
At close: Oct 03, 2025, 3:16 PM
MOGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 3.35 | 3.53 | 3.34 | 3.40 | 3.40 | 2.10% | 21,396 |
| Oct 1, 2025 | 3.34 | 3.47 | 3.33 | 3.33 | 3.33 | -2.92% | 21,621 |
| Sep 30, 2025 | 3.41 | 3.44 | 3.29 | 3.43 | 3.43 | -2.00% | 19,459 |
| Sep 29, 2025 | 3.28 | 3.57 | 3.28 | 3.50 | 3.50 | 2.34% | 23,323 |
| Sep 26, 2025 | 3.44 | 3.44 | 3.22 | 3.42 | 3.42 | -1.72% | 27,933 |
| Sep 25, 2025 | 3.53 | 3.57 | 3.46 | 3.48 | 3.48 | -0.57% | 31,578 |
| Sep 24, 2025 | 3.67 | 3.68 | 3.50 | 3.50 | 3.50 | -1.41% | 28,534 |
| Sep 23, 2025 | 3.78 | 3.80 | 3.49 | 3.55 | 3.55 | -11.03% | 65,000 |
| Sep 22, 2025 | 4.08 | 4.13 | 3.85 | 3.99 | 3.99 | -3.62% | 49,300 |
| Sep 19, 2025 | 4.50 | 4.50 | 4.04 | 4.14 | 4.14 | -6.55% | 47,746 |
| Sep 18, 2025 | 4.32 | 4.78 | 4.30 | 4.43 | 4.43 | 5.48% | 81,814 |
| Sep 17, 2025 | 4.98 | 5.19 | 4.10 | 4.20 | 4.20 | -16.00% | 163,623 |
| Sep 16, 2025 | 4.77 | 5.50 | 4.66 | 5.00 | 5.00 | 7.76% | 330,400 |
| Sep 15, 2025 | 4.98 | 4.98 | 4.62 | 4.64 | 4.64 | -5.31% | 307,500 |
| Sep 12, 2025 | 4.74 | 5.24 | 4.70 | 4.90 | 4.90 | 6.29% | 1,212,000 |
| Sep 11, 2025 | 7.11 | 8.10 | 4.21 | 4.61 | 4.61 | 84.40% | 70,902,700 |
| Sep 10, 2025 | 2.41 | 2.55 | 2.41 | 2.50 | 2.50 | 0.81% | 574,200 |
| Sep 9, 2025 | 2.45 | 2.59 | 2.42 | 2.48 | 2.48 | 0.81% | 11,034 |
| Sep 8, 2025 | 2.43 | 2.60 | 2.29 | 2.46 | 2.46 | -1.20% | 17,535 |
| Sep 5, 2025 | 2.51 | 2.68 | 2.49 | 2.49 | 2.49 | 2.89% | 5,736 |
Page 1 of 86