5 DAY PERFORMANCE
-12.59%
1 MONTH PERFORMANCE
-17.17%
3 MONTH PERFORMANCE
-25.61%
6 MONTH PERFORMANCE
-9.67%
YEAR-TO-DATE PERFORMANCE
-12.59%
1 YEAR PERFORMANCE
-6.09%
MOGU Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.13 | $1.90 (-10.8%) | $2.13 | $1.83 | 13,355 | $50,939 |
| 04/29/2025 | $2.21 | $2.14 (-3.17%) | $2.41 | $2.08 | 37,115 | $57,373 |
| 04/28/2025 | $2.12 | $2.28 (7.55%) | $2.30 | $2.03 | 70,500 | $61,127 |
| 04/25/2025 | $2.01 | $2.17 (7.96%) | $2.26 | $2.00 | 70,200 | $58,178 |
| 04/24/2025 | $2.05 | $2.09 (1.95%) | $2.09 | $2.04 | 2,849 | $56,033 |
| 04/23/2025 | $2.06 | $2.09 (1.46%) | $2.15 | $2.00 | 7,800 | $56,033 |
| 04/22/2025 | $2.17 | $2.02 (-6.91%) | $2.18 | $1.96 | 32,700 | $54,156 |
| 04/21/2025 | $2.11 | $2.17 (2.84%) | $2.28 | $2.09 | 9,400 | $58,178 |
| 04/17/2025 | $2.16 | $2.13 (-1.39%) | $2.18 | $2.10 | 1,357 | $57,105 |
| 04/16/2025 | $2.09 | $2.04 (-2.39%) | $2.27 | $2.04 | 8,620 | $54,692 |
| 04/15/2025 | $2.16 | $2.19 (1.39%) | $2.28 | $2.02 | 210,225 | $58,714 |
| 04/14/2025 | $1.99 | $2.07 (4.02%) | $2.32 | $1.99 | 324,204 | $55,497 |
| 04/11/2025 | $2.04 | $2.06 (0.98%) | $2.14 | $2.00 | 6,917 | $55,229 |
| 04/10/2025 | $1.93 | $2.04 (5.7%) | $2.04 | $1.93 | 3,500 | $54,692 |
| 04/09/2025 | $1.88 | $1.97 (4.79%) | $1.97 | $1.88 | 3,500 | $52,816 |
| 04/08/2025 | $1.89 | $1.94 (2.65%) | $1.97 | $1.88 | 2,000 | $52,011 |
| 04/07/2025 | $2.05 | $1.88 (-8.29%) | $2.05 | $1.87 | 18,100 | $50,403 |
| 04/04/2025 | $2.12 | $2.17 (2.36%) | $2.18 | $1.90 | 21,030 | $58,178 |
| 04/03/2025 | $2.22 | $2.22 (0%) | $2.26 | $2.18 | 13,518 | $59,518 |
| 04/02/2025 | $2.28 | $2.27 (-0.44%) | $2.28 | $2.16 | 4,400 | $60,859 |
| 04/01/2025 | $2.22 | $2.22 (0%) | $2.25 | $2.20 | 11,600 | $59,518 |
| 03/31/2025 | $2.32 | $2.21 (-4.74%) | $2.33 | $2.15 | 23,736 | $59,250 |
| 03/28/2025 | $2.31 | $2.29 (-0.87%) | $2.38 | $2.28 | 11,400 | $61,395 |
| 03/27/2025 | $2.31 | $2.30 (-0.43%) | $2.44 | $2.21 | 9,244 | $61,663 |
| 03/26/2025 | $2.29 | $2.27 (-0.87%) | $2.42 | $2.17 | 43,545 | $60,859 |
| 03/25/2025 | $2.20 | $2.28 (3.64%) | $2.40 | $2.15 | 76,208 | $61,127 |
| 03/24/2025 | $2.10 | $2.25 (7.14%) | $2.35 | $2.10 | 3,531 | $60,323 |
| 03/21/2025 | $2.10 | $2.11 (0.48%) | $2.25 | $2.02 | 48,717 | $56,569 |
| 03/20/2025 | $2.29 | $2.13 (-6.99%) | $2.34 | $2.00 | 61,337 | $57,105 |
| 03/19/2025 | $2.05 | $2.10 (2.44%) | $2.28 | $2.05 | 15,833 | $56,301 |
| 03/18/2025 | $2.00 | $2.09 (4.5%) | $2.23 | $2.00 | 9,727 | $56,033 |
| 03/17/2025 | $1.97 | $1.99 (1.02%) | $2.00 | $1.89 | 7,700 | $53,352 |
| 03/14/2025 | $1.92 | $1.87 (-2.6%) | $1.92 | $1.86 | 3,314 | $50,135 |
| 03/13/2025 | $1.96 | $1.87 (-4.59%) | $1.96 | $1.87 | 14,130 | $50,135 |
| 03/12/2025 | $1.93 | $1.93 (0%) | $1.96 | $1.90 | 6,603 | $51,743 |
| 03/11/2025 | $1.91 | $1.93 (1.05%) | $2.03 | $1.91 | 4,000 | $51,743 |
| 03/10/2025 | $1.96 | $1.90 (-3.06%) | $2.01 | $1.87 | 39,626 | $50,939 |
| 03/07/2025 | $2.12 | $1.97 (-7.08%) | $2.25 | $1.92 | 53,700 | $52,816 |
| 03/06/2025 | $2.24 | $2.18 (-2.68%) | $2.40 | $2.12 | 9,900 | $58,446 |
| 03/05/2025 | $2.18 | $2.21 (1.38%) | $2.21 | $2.15 | 13,000 | $59,250 |
| 03/04/2025 | $2.34 | $2.41 (2.99%) | $2.41 | $2.34 | 300 | $64,612 |
| 03/03/2025 | $2.45 | $2.28 (-6.94%) | $2.45 | $2.27 | 1,307 | $61,127 |
| 02/28/2025 | $2.39 | $2.38 (-0.42%) | $2.39 | $2.37 | 7,600 | $63,808 |
| 02/27/2025 | $2.19 | $2.33 (6.39%) | $2.34 | $2.19 | 2,609 | $62,467 |
| 02/26/2025 | $2.18 | $2.15 (-1.38%) | $2.18 | $2.13 | 2,310 | $57,642 |
| 02/25/2025 | $2.21 | $2.12 (-4.07%) | $2.21 | $2.11 | 6,300 | $56,837 |
| 02/24/2025 | $2.13 | $2.11 (-0.94%) | $2.17 | $2.07 | 1,500 | $56,569 |
| 02/21/2025 | $2.04 | $2.14 (4.9%) | $2.14 | $2.04 | 7,839 | $57,373 |
| 02/20/2025 | $2.12 | $2.05 (-3.3%) | $2.12 | $2.05 | 7,100 | $54,961 |
| 02/19/2025 | $2.22 | $2.12 (-4.5%) | $2.22 | $2.10 | 3,928 | $56,837 |
| 02/18/2025 | $2.12 | $2.14 (0.94%) | $2.16 | $2.12 | 4,500 | $57,373 |
| 02/14/2025 | $2.13 | $2.12 (-0.47%) | $2.47 | $2.12 | 3,919 | $56,837 |
| 02/13/2025 | $2.30 | $2.13 (-7.39%) | $2.30 | $2.11 | 4,933 | $57,105 |
| 02/12/2025 | $2.34 | $2.22 (-5.13%) | $2.37 | $2.04 | 17,700 | $59,518 |
| 02/11/2025 | $2.38 | $2.34 (-1.68%) | $2.42 | $2.32 | 7,105 | $62,735 |
| 02/10/2025 | $2.42 | $2.42 (0%) | $2.52 | $2.35 | 5,300 | $64,880 |
| 02/07/2025 | $2.60 | $2.40 (-7.69%) | $2.60 | $2.37 | 14,547 | $64,344 |
| 02/06/2025 | $2.55 | $2.47 (-3.14%) | $2.55 | $2.42 | 4,500 | $66,221 |
| 02/05/2025 | $2.36 | $2.32 (-1.69%) | $2.47 | $2.31 | 10,441 | $62,199 |
| 02/04/2025 | $2.61 | $2.52 (-3.45%) | $2.62 | $2.44 | 8,938 | $67,561 |
| 02/03/2025 | $2.61 | $2.53 (-3.07%) | $2.61 | $2.42 | 11,042 | $67,829 |
| 01/31/2025 | $2.48 | $2.50 (0.81%) | $2.50 | $2.31 | 6,912 | $67,025 |
| 01/30/2025 | $2.45 | $2.55 (4.08%) | $2.59 | $2.22 | 6,618 | $68,366 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
