-
5 DAY PERFORMANCE
-3.35% -
1 MONTH PERFORMANCE
-11.01% -
3 MONTH PERFORMANCE
-4.72% -
6 MONTH PERFORMANCE
+3.06% -
YEAR-TO-DATE PERFORMANCE
+5.76% -
1 YEAR PERFORMANCE
+0.50%
MOGU Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $1.97 | $2.02 (2.28%) | $2.02 | $1.97 | 421 | |
| 11/07/2024 | $2.12 | $2.13 (0.47%) | $2.24 | $1.93 | 9,159 | $16.95 M |
| 11/06/2024 | $2.24 | $2.23 (-0.45%) | $2.24 | $2.00 | 6,420 | $17.75 M |
| 11/05/2024 | $2.04 | $2.12 (3.92%) | $2.20 | $1.93 | 10,141 | $16.87 M |
| 11/04/2024 | $2.02 | $2.17 (7.43%) | $2.17 | $1.93 | 1,728 | $17.27 M |
| 11/01/2024 | $2.08 | $2.09 (0.48%) | $2.09 | $2.08 | 800 | $16.64 M |
| 10/31/2024 | $2.00 | $1.99 (-0.5%) | $2.24 | $1.92 | 7,900 | $15.84 M |
| 10/30/2024 | $2.04 | $2.10 (2.94%) | $2.10 | $1.97 | 1,100 | $16.71 M |
| 10/29/2024 | $2.19 | $2.09 (-4.57%) | $2.19 | $2.09 | 533 | $16.64 M |
| 10/28/2024 | $2.08 | $2.15 (3.37%) | $2.15 | $2.08 | 716 | $17.11 M |
| 10/25/2024 | $1.96 | $2.16 (10.2%) | $2.24 | $1.95 | 11,700 | $17.19 M |
| 10/24/2024 | $2.01 | $1.95 (-2.99%) | $2.26 | $1.92 | 14,500 | $15.52 M |
| 10/23/2024 | $2.22 | $2.09 (-5.86%) | $2.22 | $2.01 | 2,321 | $16.64 M |
| 10/22/2024 | $2.03 | $2.14 (5.42%) | $2.18 | $2.03 | 2,700 | $17.03 M |
| 10/21/2024 | $2.02 | $2.02 (0%) | $2.15 | $2.00 | 2,627 | $16.08 M |
| 10/18/2024 | $1.99 | $2.07 (4.02%) | $2.07 | $1.99 | 1,700 | $16.48 M |
| 10/17/2024 | $2.04 | $2.05 (0.49%) | $2.05 | $1.98 | 1,537 | $16.32 M |
| 10/16/2024 | $1.99 | $2.10 (5.53%) | $2.10 | $1.99 | 440 | $16.71 M |
| 10/15/2024 | $2.14 | $2.12 (-0.93%) | $2.18 | $1.98 | 2,227 | $16.87 M |
| 10/14/2024 | $2.00 | $2.11 (5.5%) | $2.11 | $2.00 | 4,943 | $16.79 M |
| 10/11/2024 | $2.05 | $2.11 (2.93%) | $2.11 | $2.01 | 3,949 | $16.79 M |
| 10/10/2024 | $2.18 | $2.11 (-3.21%) | $2.19 | $2.04 | 4,000 | $16.79 M |
| 10/09/2024 | $2.23 | $2.17 (-2.69%) | $2.24 | $2.04 | 12,300 | $17.27 M |
| 10/08/2024 | $2.20 | $2.27 (3.18%) | $2.29 | $2.15 | 6,244 | $18.07 M |
| 10/07/2024 | $2.35 | $2.20 (-6.38%) | $2.41 | $2.20 | 8,229 | $17.51 M |
| 10/04/2024 | $2.50 | $2.50 (0%) | $2.50 | $2.50 | 400 | $19.90 M |
| 10/03/2024 | $2.30 | $2.47 (7.39%) | $2.47 | $2.26 | 7,600 | $19.66 M |
| 10/02/2024 | $2.36 | $2.52 (6.78%) | $2.57 | $2.31 | 20,888 | $20.06 M |
| 10/01/2024 | $2.64 | $2.30 (-12.88%) | $2.64 | $2.12 | 23,900 | $18.31 M |
| 09/30/2024 | $2.66 | $2.56 (-3.76%) | $3.14 | $2.37 | 54,130 | $20.38 M |
| 09/27/2024 | $2.20 | $2.66 (20.91%) | $2.66 | $2.20 | 4,941 | $21.17 M |
| 09/26/2024 | $2.09 | $2.20 (5.26%) | $2.37 | $2.09 | 20,322 | $17.51 M |
| 09/25/2024 | $2.01 | $2.16 (7.46%) | $2.16 | $2.01 | 2,916 | $17.19 M |
| 09/24/2024 | $1.98 | $2.13 (7.58%) | $2.14 | $1.98 | 1,245 | $16.95 M |
| 09/23/2024 | $2.04 | $1.96 (-3.92%) | $2.10 | $1.96 | 4,600 | $15.60 M |
| 09/20/2024 | $2.02 | $2.02 (0%) | $2.02 | $2.02 | 900 | $16.08 M |
| 09/19/2024 | $1.98 | $1.98 (0%) | $1.98 | $1.98 | 0 | $15.76 M |
| 09/18/2024 | $2.01 | $1.98 (-1.49%) | $2.02 | $1.98 | 1,114 | $15.76 M |
| 09/17/2024 | $2.01 | $1.92 (-4.48%) | $2.01 | $1.92 | 2,200 | $15.28 M |
| 09/16/2024 | $1.89 | $1.97 (4.23%) | $2.01 | $1.89 | 1,509 | $15.68 M |
| 09/13/2024 | $1.97 | $1.97 (0%) | $1.97 | $1.97 | 300 | $16.95 M |
| 09/12/2024 | $1.91 | $1.93 (1.05%) | $1.97 | $1.91 | 1,800 | $16.61 M |
| 09/11/2024 | $1.95 | $1.95 (0%) | $1.95 | $1.95 | 2,519 | $16.78 M |
| 09/10/2024 | $1.97 | $1.91 (-3.05%) | $1.97 | $1.91 | 1,300 | $16.44 M |
| 09/09/2024 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 300 | $17.21 M |
| 09/06/2024 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 336 | $17.21 M |
| 09/05/2024 | $2.06 | $2.02 (-1.94%) | $2.11 | $1.98 | 2,914 | $17.38 M |
| 09/04/2024 | $1.97 | $2.16 (9.64%) | $2.16 | $1.96 | 5,200 | $18.59 M |
| 09/03/2024 | $2.04 | $2.04 (0%) | $2.04 | $2.04 | 0 | $17.56 M |
| 08/30/2024 | $1.97 | $2.04 (3.55%) | $2.04 | $1.97 | 1,430 | $17.56 M |
| 08/29/2024 | $2.01 | $2.06 (2.49%) | $2.06 | $2.01 | 802 | $17.73 M |
| 08/28/2024 | $2.09 | $1.99 (-4.78%) | $2.12 | $1.81 | 7,714 | $17.13 M |
| 08/27/2024 | $2.13 | $2.12 (-0.47%) | $2.13 | $2.12 | 519 | $18.24 M |
| 08/26/2024 | $2.24 | $2.18 (-2.68%) | $2.24 | $2.18 | 410 | $18.76 M |
| 08/23/2024 | $2.08 | $2.21 (6.25%) | $2.26 | $2.08 | 3,900 | $19.02 M |
| 08/22/2024 | $2.20 | $2.19 (-0.45%) | $2.25 | $2.19 | 900 | $18.85 M |
| 08/21/2024 | $2.06 | $2.28 (10.68%) | $2.32 | $2.06 | 36,600 | $19.62 M |
| 08/20/2024 | $2.21 | $2.19 (-0.9%) | $2.31 | $2.10 | 5,144 | $18.85 M |
| 08/19/2024 | $2.05 | $2.22 (8.29%) | $2.33 | $2.05 | 39,423 | $19.11 M |
| 08/16/2024 | $2.26 | $2.26 (0%) | $2.26 | $2.26 | 500 | $19.45 M |
| 08/15/2024 | $2.31 | $2.25 (-2.6%) | $2.31 | $2.25 | 600 | $19.36 M |
| 08/14/2024 | $2.22 | $2.23 (0.45%) | $2.26 | $2.21 | 3,000 | $19.19 M |
| 08/13/2024 | $2.13 | $2.18 (2.35%) | $2.21 | $2.13 | 942 | $18.76 M |
| 08/12/2024 | $2.11 | $2.25 (6.64%) | $2.33 | $2.01 | 17,907 | $19.36 M |
| 08/09/2024 | $2.17 | $2.17 (0%) | $2.17 | $2.17 | 514 | $18.67 M |
| 08/08/2024 | $2.11 | $2.12 (0.47%) | $2.12 | $2.11 | 438 | $18.24 M |