5 DAY PERFORMANCE
+1.15%
1 MONTH PERFORMANCE
+2.32%
3 MONTH PERFORMANCE
+6.43%
6 MONTH PERFORMANCE
+25.59%
YEAR-TO-DATE PERFORMANCE
+22.12%
1 YEAR PERFORMANCE
+36.60%
MOGU Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/30/2025 | $2.89 | $2.85 (-1.38%) | $2.92 | $2.85 | 3.98 K | $25.05 M |
| 10/29/2025 | $2.96 | $2.93 (-1.01%) | $2.99 | $2.88 | 6.51 K | $25.75 M |
| 10/28/2025 | $2.98 | $2.98 (0%) | $3.06 | $2.96 | 9.20 K | $26.19 M |
| 10/27/2025 | $2.99 | $3.03 (1.34%) | $3.06 | $2.92 | 9.17 K | $26.63 M |
| 10/24/2025 | $3.22 | $3.12 (-3.11%) | $3.22 | $3.00 | 17.53 K | $27.42 M |
| 10/23/2025 | $2.93 | $3.10 (5.8%) | $3.16 | $2.90 | 5.94 K | $27.25 M |
| 10/22/2025 | $3.02 | $2.90 (-3.97%) | $3.05 | $2.90 | 19.13 K | $25.49 M |
| 10/21/2025 | $3.02 | $3.05 (0.99%) | $3.07 | $3.02 | 8.77 K | $26.81 M |
| 10/20/2025 | $3.03 | $3.03 (0%) | $3.08 | $3.02 | 5.23 K | $26.63 M |
| 10/17/2025 | $3.22 | $3.09 (-4.04%) | $3.22 | $3.04 | 20.94 K | $27.16 M |
| 10/16/2025 | $3.15 | $3.11 (-1.27%) | $3.27 | $3.08 | 11.20 K | $27.34 M |
| 10/15/2025 | $3.09 | $3.11 (0.65%) | $3.18 | $3.05 | 23.91 K | $27.34 M |
| 10/14/2025 | $3.17 | $3.24 (2.21%) | $3.30 | $3.14 | 8.01 K | $28.48 M |
| 10/13/2025 | $3.32 | $3.27 (-1.51%) | $3.36 | $3.05 | 16.84 K | $28.74 M |
| 10/10/2025 | $3.42 | $3.32 (-2.92%) | $3.47 | $3.23 | 19.64 K | $29.18 M |
| 10/09/2025 | $3.21 | $3.42 (6.54%) | $3.44 | $3.21 | 11.36 K | $30.06 M |
| 10/08/2025 | $3.11 | $3.35 (7.72%) | $3.44 | $3.11 | 31.56 K | $29.44 M |
| 10/07/2025 | $3.14 | $3.21 (2.23%) | $3.22 | $3.07 | 10.25 K | $28.21 M |
| 10/06/2025 | $3.29 | $3.25 (-1.22%) | $3.37 | $3.23 | 11.12 K | $28.57 M |
| 10/03/2025 | $3.29 | $3.38 (2.74%) | $3.48 | $3.11 | 19.73 K | $29.71 M |
| 10/02/2025 | $3.35 | $3.40 (1.49%) | $3.53 | $3.34 | 21.42 K | $29.88 M |
| 10/01/2025 | $3.34 | $3.33 (-0.3%) | $3.47 | $3.33 | 21.62 K | $29.27 M |
| 09/30/2025 | $3.41 | $3.43 (0.59%) | $3.44 | $3.29 | 19.46 K | $30.15 M |
| 09/29/2025 | $3.28 | $3.50 (6.71%) | $3.57 | $3.28 | 23.32 K | $30.76 M |
| 09/26/2025 | $3.44 | $3.42 (-0.58%) | $3.44 | $3.22 | 27.93 K | $30.06 M |
| 09/25/2025 | $3.53 | $3.48 (-1.42%) | $3.57 | $3.46 | 31.58 K | $30.59 M |
| 09/24/2025 | $3.67 | $3.50 (-4.63%) | $3.68 | $3.50 | 28.53 K | $30.76 M |
| 09/23/2025 | $3.78 | $3.55 (-6.08%) | $3.80 | $3.49 | 65.00 K | $31.20 M |
| 09/22/2025 | $4.08 | $3.99 (-2.21%) | $4.13 | $3.85 | 49.30 K | $35.07 M |
| 09/19/2025 | $4.50 | $4.14 (-8%) | $4.50 | $4.04 | 47.75 K | $36.39 M |
| 09/18/2025 | $4.32 | $4.43 (2.55%) | $4.78 | $4.30 | 81.81 K | $38.94 M |
| 09/17/2025 | $4.98 | $4.20 (-15.66%) | $5.19 | $4.10 | 163.62 K | $36.92 M |
| 09/16/2025 | $4.77 | $5.00 (4.82%) | $5.50 | $4.66 | 330.40 K | $43.95 M |
| 09/15/2025 | $4.98 | $4.64 (-6.83%) | $4.98 | $4.62 | 307.50 K | $40.78 M |
| 09/12/2025 | $4.74 | $4.90 (3.38%) | $5.24 | $4.70 | 1.21 M | $43.07 M |
| 09/11/2025 | $7.11 | $4.61 (-35.16%) | $8.10 | $4.21 | 70.90 M | $40.52 M |
| 09/10/2025 | $2.41 | $2.50 (3.73%) | $2.55 | $2.41 | 574.20 K | $21.97 M |
| 09/09/2025 | $2.45 | $2.48 (1.22%) | $2.59 | $2.42 | 11.03 K | $21.80 M |
| 09/08/2025 | $2.43 | $2.46 (1.23%) | $2.60 | $2.29 | 17.54 K | $21.62 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.
