5 DAY PERFORMANCE
+20.63%
1 MONTH PERFORMANCE
+7.04%
3 MONTH PERFORMANCE
-20.83%
6 MONTH PERFORMANCE
+2.70%
YEAR-TO-DATE PERFORMANCE
+7.04%
1 YEAR PERFORMANCE
-8.80%
MOGU Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $1.90 | $2.37 (24.74%) | $3.11 | $1.90 | 863.44 K | $20.83 M |
| 01/29/2026 | $1.90 | $1.94 (2.11%) | $1.97 | $1.90 | 8.74 K | $17.05 M |
| 01/28/2026 | $1.95 | $1.95 (0%) | $1.95 | $1.95 | 1.15 K | $17.14 M |
| 01/27/2026 | $1.90 | $1.95 (2.63%) | $1.95 | $1.90 | 1.10 K | $17.14 M |
| 01/26/2026 | $1.91 | $1.89 (-1.05%) | $1.96 | $1.83 | 17.00 K | $16.61 M |
| 01/23/2026 | $1.91 | $1.96 (2.62%) | $2.00 | $1.91 | 5.50 K | $17.23 M |
| 01/22/2026 | $1.95 | $2.00 (2.56%) | $2.00 | $1.95 | 1.25 K | $17.58 M |
| 01/21/2026 | $2.00 | $1.93 (-3.5%) | $2.00 | $1.93 | 1.30 K | $16.96 M |
| 01/20/2026 | $2.03 | $1.99 (-1.97%) | $2.15 | $1.99 | 5.73 K | $17.49 M |
| 01/16/2026 | $1.97 | $2.01 (2.03%) | $2.15 | $1.97 | 4.20 K | $17.67 M |
| 01/15/2026 | $2.07 | $2.05 (-0.97%) | $2.11 | $2.05 | 1.60 K | $18.02 M |
| 01/14/2026 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 184 | $17.58 M |
| 01/13/2026 | $2.25 | $2.00 (-11.11%) | $2.25 | $1.97 | 20.20 K | $17.58 M |
| 01/12/2026 | $2.26 | $2.25 (-0.44%) | $2.31 | $2.23 | 18.40 K | $19.78 M |
| 01/09/2026 | $2.25 | $2.25 (0%) | $2.29 | $2.20 | 2.25 K | $19.78 M |
| 01/08/2026 | $2.26 | $2.27 (0.44%) | $2.31 | $2.26 | 2.62 K | $19.95 M |
| 01/07/2026 | $2.19 | $2.20 (0.46%) | $2.23 | $2.19 | 1.00 K | $19.34 M |
| 01/06/2026 | $2.16 | $2.17 (0.46%) | $2.17 | $2.15 | 1.23 K | $19.07 M |
| 01/05/2026 | $2.25 | $2.04 (-9.33%) | $2.25 | $2.04 | 2.75 K | $17.93 M |
| 01/02/2026 | $2.15 | $2.15 (0%) | $2.22 | $2.07 | 11.84 K | $18.90 M |
| 12/31/2025 | $2.26 | $2.13 (-5.75%) | $2.26 | $2.12 | 17.40 K | $18.72 M |
| 12/30/2025 | $2.43 | $2.25 (-7.41%) | $2.45 | $2.25 | 8.73 K | $19.78 M |
| 12/29/2025 | $2.52 | $2.47 (-1.98%) | $2.67 | $2.47 | 20.22 K | $21.71 M |
| 12/26/2025 | $2.46 | $2.50 (1.63%) | $2.50 | $2.41 | 5.84 K | $21.97 M |
| 12/24/2025 | $2.46 | $2.46 (0%) | $2.53 | $2.46 | 531 | $21.62 M |
| 12/23/2025 | $2.41 | $2.43 (0.83%) | $2.60 | $2.41 | 18.21 K | $21.36 M |
| 12/22/2025 | $2.41 | $2.58 (7.05%) | $2.61 | $2.41 | 10.84 K | $22.68 M |
| 12/19/2025 | $2.51 | $2.52 (0.4%) | $2.71 | $2.39 | 27.80 K | $22.15 M |
| 12/18/2025 | $2.51 | $2.52 (0.4%) | $2.60 | $2.51 | 11.50 K | $22.15 M |
| 12/17/2025 | $2.56 | $2.51 (-1.95%) | $2.56 | $2.51 | 2.63 K | $22.06 M |
| 12/16/2025 | $2.54 | $2.56 (0.79%) | $2.56 | $2.54 | 500 | $22.50 M |
| 12/15/2025 | $2.76 | $2.64 (-4.35%) | $2.76 | $2.54 | 9.34 K | $23.20 M |
| 12/12/2025 | $2.80 | $2.69 (-3.93%) | $2.80 | $2.69 | 8.80 K | $23.64 M |
| 12/11/2025 | $2.61 | $2.75 (5.36%) | $2.85 | $2.61 | 12.34 K | $24.17 M |
| 12/10/2025 | $2.61 | $2.61 (0%) | $2.66 | $2.61 | 7.21 K | $22.94 M |
| 12/09/2025 | $2.61 | $2.75 (5.36%) | $2.75 | $2.61 | 4.70 K | $24.17 M |
| 12/08/2025 | $2.66 | $2.61 (-1.88%) | $2.66 | $2.61 | 9.56 K | $22.94 M |
| 12/05/2025 | $2.60 | $2.65 (1.92%) | $2.65 | $2.60 | 3.05 K | $23.29 M |
| 12/04/2025 | $2.75 | $2.69 (-2.18%) | $2.75 | $2.68 | 4.50 K | $23.64 M |
| 12/03/2025 | $2.69 | $2.66 (-1.12%) | $2.69 | $2.66 | 815 | $23.38 M |
| 12/02/2025 | $2.55 | $2.62 (2.75%) | $2.68 | $2.55 | 1.80 K | $23.03 M |
| 12/01/2025 | $2.67 | $2.60 (-2.62%) | $2.67 | $2.58 | 3.60 K | $22.85 M |
| 11/28/2025 | $2.67 | $2.67 (0%) | $2.67 | $2.67 | 700 | $23.47 M |
| 11/26/2025 | $2.57 | $2.63 (2.33%) | $2.64 | $2.54 | 2.40 K | $23.12 M |
| 11/25/2025 | $2.51 | $2.64 (5.18%) | $2.64 | $2.51 | 3.60 K | $23.20 M |
| 11/24/2025 | $2.63 | $2.55 (-3.04%) | $2.63 | $2.51 | 4.10 K | $22.41 M |
| 11/21/2025 | $2.59 | $2.57 (-0.77%) | $2.61 | $2.52 | 4.50 K | $22.59 M |
| 11/20/2025 | $2.55 | $2.65 (3.92%) | $2.65 | $2.51 | 4.50 K | $23.29 M |
| 11/19/2025 | $2.52 | $2.54 (0.79%) | $2.54 | $2.51 | 3.66 K | $22.33 M |
| 11/18/2025 | $2.55 | $2.51 (-1.57%) | $2.58 | $2.51 | 13.90 K | $22.06 M |
| 11/17/2025 | $2.69 | $2.55 (-5.2%) | $2.69 | $2.55 | 4.50 K | $22.41 M |
| 11/14/2025 | $2.79 | $2.69 (-3.58%) | $2.80 | $2.64 | 4.30 K | $23.64 M |
| 11/13/2025 | $2.78 | $2.76 (-0.72%) | $2.82 | $2.70 | 4.20 K | $24.26 M |
| 11/12/2025 | $2.92 | $2.74 (-6.16%) | $2.92 | $2.71 | 8.00 K | $24.08 M |
| 11/11/2025 | $2.95 | $2.94 (-0.34%) | $2.95 | $2.76 | 16.32 K | $25.84 M |
| 11/10/2025 | $2.58 | $2.88 (11.63%) | $2.88 | $2.58 | 16.50 K | $25.31 M |
| 11/07/2025 | $2.56 | $2.59 (1.17%) | $2.63 | $2.54 | 8.34 K | $22.76 M |
| 11/06/2025 | $2.63 | $2.67 (1.52%) | $2.70 | $2.60 | 6.95 K | $23.47 M |
| 11/05/2025 | $2.71 | $2.61 (-3.69%) | $2.71 | $2.55 | 5.60 K | $22.94 M |
| 11/04/2025 | $2.69 | $2.68 (-0.37%) | $2.71 | $2.60 | 4.84 K | $23.56 M |
| 11/03/2025 | $2.89 | $2.75 (-4.84%) | $2.89 | $2.65 | 52.24 K | $24.17 M |
| 10/31/2025 | $2.79 | $2.88 (3.23%) | $2.94 | $2.79 | 4.02 K | $25.31 M |
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.
