MOGU Inc. - MOGU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	4.74	4.9	4.9	5.24	4.7	1.21M
September 11, 2025	7.11	4.61	4.61	8.1	4.21	70.62M
September 10, 2025	2.41	2.5	2.5	2.55	2.41	574,155
September 09, 2025	2.45	2.48	2.48	2.59	2.42	11,034
September 08, 2025	2.43	2.46	2.46	2.6	2.29	17,535
September 05, 2025	2.51	2.49	2.49	2.68	2.49	5,736
September 04, 2025	2.4	2.42	2.42	2.44	2.4	6,344
September 03, 2025	2.4	2.45	2.45	2.48	2.38	4,900
September 02, 2025	2.11	2.4	2.4	2.51	2.11	12,900
August 29, 2025	2.39	2.39	2.39	2.39	2.39	303
August 28, 2025	2.35	2.39	2.39	2.5	2.35	7,926
August 27, 2025	2.19	2.3	2.3	2.35	2.1	16,727
August 26, 2025	2.19	2.19	2.19	2.19	2.19	100
August 25, 2025	2.32	2.19	2.19	2.48	2.1	19,920
August 22, 2025	2.17	2.22	2.22	2.22	2.17	1,400
August 21, 2025	2.15	2.17	2.17	2.22	2.13	4,537
August 20, 2025	2.12	2.12	2.12	2.12	2.12	300
August 19, 2025	2.16	2.27	2.27	2.29	2.16	3,200
August 18, 2025	2.17	2.31	2.31	2.31	2.17	600
August 15, 2025	2.26	2.26	2.26	2.38	2.1	9,100
August 14, 2025	2.26	2.38	2.38	2.38	2.26	8,034
August 13, 2025	2.33	2.38	2.38	2.38	2.27	8,035
August 12, 2025	2.38	2.26	2.26	2.38	2.12	3,338
August 11, 2025	2.23	2.39	2.39	2.39	2.23	1,000
August 08, 2025	2.41	2.31	2.31	2.41	2.31	1,400
August 07, 2025	2.22	2.26	2.26	2.32	2.22	4,600
August 06, 2025	2.31	2.22	2.22	2.31	2.15	700
August 05, 2025	2.17	2.2	2.2	2.33	2.17	1,300
August 04, 2025	2.3	2.17	2.17	2.31	2.17	1,563
August 01, 2025	2.13	2.23	2.23	2.53	2.13	13,100
July 31, 2025	2.1	2.22	2.22	2.23	2.1	2,500
July 30, 2025	2.12	2.13	2.13	2.17	2.12	5,176
July 29, 2025	2.1	2.17	2.17	2.2	2.1	3,619
July 28, 2025	2.34	2.24	2.24	2.39	2.15	6,506
July 25, 2025	2.13	2.24	2.24	2.36	2.13	2,500
July 24, 2025	2.35	2.24	2.24	2.36	2.24	4,347
July 23, 2025	2.47	2.34	2.34	2.47	2.34	2,800
July 22, 2025	2.5	2.35	2.35	2.58	2.35	2,538
July 21, 2025	2.34	2.52	2.52	2.54	2.34	10,700
July 18, 2025	2.43	2.4	2.4	2.55	2.4	7,010
July 17, 2025	2.5	2.51	2.51	2.58	2.46	18,733
July 16, 2025	2.52	2.48	2.48	2.58	2.45	31,133
July 15, 2025	2.5	2.6	2.6	2.6	2.5	2,529
July 14, 2025	2.58	2.52	2.52	2.75	2.47	12,800
July 11, 2025	2.3	2.38	2.38	2.53	2.23	8,143
July 10, 2025	2.54	2.4	2.4	2.54	2.37	6,007
July 09, 2025	2.68	2.6	2.6	2.88	2.52	25,600
July 08, 2025	2.14	2.66	2.66	2.67	2.14	103,673
July 07, 2025	2.12	2.13	2.13	2.16	2.1	10,520
July 03, 2025	2.08	2.12	2.12	2.12	2.08	1,800
July 02, 2025	2.08	2.15	2.15	2.18	2.08	11,500
July 01, 2025	2.08	2.13	2.13	2.13	2.08	547
June 30, 2025	2.08	2.13	2.13	2.18	2.08	1,322
June 27, 2025	2.12	2.08	2.08	2.19	2.07	11,949
June 26, 2025	2.1	2.18	2.18	2.2	2.1	1,200
June 25, 2025	2.13	2.11	2.11	2.15	2.11	2,847
June 24, 2025	2.12	2.15	2.15	2.17	2.09	8,220
June 23, 2025	2.05	2.12	2.12	2.12	2.05	16,500
June 20, 2025	2.05	2.11	2.11	2.13	2.05	1,000
June 18, 2025	2.14	2.14	2.14	2.14	2.12	600

MOGU Inc. (MOGU) NYSE