NYSE : MOGU
MOGU Inc. — Price history
Consumer Discretionary · Internet Retail · China
Last price 1.89 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 15.47M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MOGU Inc. (MOGU) closed at 1.97 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.79 | 1.97 | 1.67 | 1.97 | 9,542 | +4.23% |
| 2026-10-30 | 1.9 | 1.9 | 1.89 | 1.89 | 13,042 | +0.00% |
| 2026-10-29 | 1.9 | 1.93 | 1.89 | 1.89 | 5,764 | -0.53% |
| 2026-10-28 | 1.89 | 1.9 | 1.89 | 1.9 | 4,486 | -3.55% |
| 2026-10-27 | 1.89 | 1.97 | 1.89 | 1.97 | 6,436 | +4.23% |
| 2026-10-26 | 1.6 | 1.97 | 1.6 | 1.89 | 11,400 | +13.17% |
| 2026-10-23 | 1.74 | 1.74 | 1.67 | 1.67 | 517 | -7.22% |
| 2026-10-22 | 1.89 | 1.9 | 1.8 | 1.8 | 10,466 | -5.49% |
| 2026-10-21 | 1.9 | 1.905 | 1.89 | 1.905 | 4,005 | -1.79% |
| 2026-10-20 | 1.9 | 1.939 | 1.9 | 1.939 | 2,504 | +1.00% |
| 2026-10-19 | 1.9 | 1.945 | 1.9 | 1.92 | 1,500 | +1.05% |
| 2026-10-16 | 1.96 | 1.96 | 1.89 | 1.9 | 2,047 | -1.55% |
| 2026-10-15 | 1.79 | 1.93 | 1.63 | 1.93 | 11,076 | +6.04% |
| 2026-10-14 | 1.936 | 2.14 | 1.77 | 1.82 | 41,347 | -2.15% |
| 2026-10-13 | 1.96 | 1.96 | 1.78 | 1.86 | 8,048 | -5.10% |
| 2026-10-12 | 2.2 | 2.2 | 1.73 | 1.96 | 22,264 | -12.50% |
| 2026-10-09 | 1.89 | 2.444 | 1.84 | 2.24 | 275,052 | +20.11% |
| 2026-10-08 | 1.77 | 1.957 | 1.77 | 1.865 | 2,225 | +5.67% |
| 2026-10-07 | 1.86 | 1.86 | 1.65 | 1.765 | 17,119 | -5.11% |
| 2026-10-06 | 1.91 | 2.38 | 1.86 | 1.86 | 37,372 | -4.62% |
| 2026-10-05 | 1.91 | 1.95 | 1.86 | 1.95 | 752 | +4.84% |
| 2026-10-02 | 1.86 | 1.86 | 1.86 | 1.86 | 291 | +0.00% |
| 2026-10-01 | 1.86 | 1.86 | 1.86 | 1.86 | 1,229 | +0.00% |
| 2026-09-30 | 1.86 | 1.86 | 1.86 | 1.86 | 655 | -0.53% |
| 2026-09-29 | 1.87 | 1.87 | 1.87 | 1.87 | 390 | +0.54% |
| 2026-09-28 | 1.86 | 1.87 | 1.86 | 1.86 | 1,379 | -0.53% |
| 2026-09-24 | 1.87 | 1.87 | 1.87 | 1.87 | 247 | -5.33% |
| 2026-09-23 | 1.86 | 1.975 | 1.86 | 1.975 | 475 | +6.20% |
| 2026-09-22 | 1.86 | 1.86 | 1.86 | 1.86 | 691 | -0.53% |
| 2026-09-21 | 1.87 | 1.87 | 1.87 | 1.87 | 629 | -1.84% |
| 2026-09-18 | 1.8 | 1.905 | 1.661 | 1.905 | 3,926 | +4.01% |
| 2026-09-17 | 1.88 | 1.88 | 1.832 | 1.832 | 3,430 | -2.57% |
| 2026-09-16 | 1.88 | 1.88 | 1.88 | 1.88 | 3,993 | +0.00% |
| 2026-09-15 | 1.85 | 1.88 | 1.85 | 1.88 | 949 | +0.00% |
| 2026-09-14 | 1.88 | 1.88 | 1.88 | 1.88 | 186 | +0.00% |
| 2026-09-11 | 1.81 | 1.88 | 1.81 | 1.88 | 633 | +1.62% |
| 2026-09-09 | 1.85 | 1.85 | 1.85 | 1.85 | 691 | -3.65% |
| 2026-09-08 | 1.92 | 1.93 | 1.87 | 1.92 | 8,132 | -2.54% |
| 2026-09-04 | 1.89 | 1.97 | 1.89 | 1.97 | 3,837 | +2.60% |
| 2026-09-03 | 1.89 | 1.92 | 1.8 | 1.92 | 13,003 | -1.03% |
| 2026-09-02 | 1.919 | 1.94 | 1.919 | 1.94 | 1,019 | +0.73% |
| 2026-09-01 | 1.99 | 1.99 | 1.926 | 1.926 | 615 | +2.45% |
| 2026-08-28 | 1.88 | 1.88 | 1.88 | 1.88 | 297 | +0.53% |
| 2026-08-27 | 1.88 | 1.88 | 1.87 | 1.87 | 483 | -0.53% |
| 2026-08-26 | 1.88 | 1.88 | 1.88 | 1.88 | 2,124 | -3.09% |
| 2026-08-25 | 1.94 | 1.94 | 1.94 | 1.94 | 1,732 | +0.26% |
| 2026-08-24 | 1.88 | 1.935 | 1.88 | 1.935 | 819 | +2.46% |
| 2026-08-21 | 1.905 | 1.905 | 1.8 | 1.889 | 1,290 | +0.99% |
| 2026-08-20 | 1.87 | 1.87 | 1.87 | 1.87 | 563 | -3.61% |
| 2026-08-19 | 1.87 | 1.95 | 1.87 | 1.94 | 1,269 | +0.00% |
| 2026-08-18 | 2 | 2 | 1.88 | 1.94 | 6,949 | +2.65% |
| 2026-08-17 | 1.88 | 1.935 | 1.88 | 1.89 | 2,450 | -5.19% |
| 2026-08-13 | 1.92 | 1.994 | 1.87 | 1.994 | 3,795 | +6.50% |
| 2026-08-12 | 1.95 | 1.95 | 1.87 | 1.872 | 1,449 | -4.01% |
| 2026-08-11 | 1.88 | 1.95 | 1.87 | 1.95 | 663 | -2.50% |
| 2026-08-10 | 2 | 2 | 1.88 | 2 | 3,070 | +6.95% |
| 2026-08-07 | 1.87 | 2.02 | 1.87 | 1.87 | 2,863 | +0.00% |
| 2026-08-06 | 2.01 | 2.02 | 1.87 | 1.87 | 11,060 | -6.97% |
| 2026-08-05 | 2.14 | 2.14 | 1.88 | 2.01 | 6,660 | -1.24% |
| 2026-08-04 | 2.01 | 2.035 | 2 | 2.035 | 3,075 | +1.25% |
| 2026-08-03 | 1.98 | 2.09 | 1.87 | 2.01 | 3,061 | -0.50% |
| 2026-07-31 | 2 | 2.08 | 2 | 2.02 | 557 | -2.88% |
| 2026-07-30 | 2.01 | 2.09 | 1.87 | 2.08 | 6,804 | +3.48% |
| 2026-07-29 | 2.02 | 2.02 | 2.01 | 2.01 | 913 | -5.19% |
| 2026-07-28 | 2.036 | 2.12 | 2.034 | 2.12 | 974 | +5.47% |
| 2026-07-27 | 1.89 | 2.055 | 1.85 | 2.01 | 23,395 | +6.35% |
| 2026-07-24 | 1.89 | 1.89 | 1.87 | 1.89 | 1,946 | +0.53% |
| 2026-07-23 | 1.87 | 1.88 | 1.87 | 1.88 | 4,533 | +0.26% |
| 2026-07-22 | 1.875 | 1.875 | 1.875 | 1.875 | 341 | -3.34% |
| 2026-07-21 | 1.92 | 1.94 | 1.92 | 1.94 | 2,129 | +1.57% |
| 2026-07-20 | 1.87 | 1.91 | 1.87 | 1.91 | 838 | +0.53% |
| 2026-07-17 | 1.87 | 1.92 | 1.87 | 1.9 | 3,289 | -3.06% |
| 2026-07-15 | 1.85 | 2.1 | 1.85 | 1.96 | 10,312 | +6.52% |
| 2026-07-14 | 1.89 | 1.89 | 1.66 | 1.84 | 11,513 | -5.64% |
| 2026-07-13 | 1.95 | 1.95 | 1.95 | 1.95 | 3,470 | -5.80% |
| 2026-07-10 | 1.97 | 2.07 | 1.81 | 2.07 | 2,395 | +4.55% |
| 2026-07-09 | 1.63 | 2.04 | 1.63 | 1.98 | 2,906 | +1.02% |
| 2026-07-08 | 2.08 | 2.08 | 1.93 | 1.96 | 6,614 | -5.77% |
| 2026-07-07 | 2.08 | 2.08 | 2.08 | 2.08 | 6,443 | -0.95% |
| 2026-07-06 | 2.09 | 2.1 | 1.96 | 2.1 | 5,303 | +2.44% |
| 2026-07-02 | 1.88 | 2.115 | 1.88 | 2.05 | 18,955 | +13.26% |
| 2026-07-01 | 1.81 | 2.046 | 1.8 | 1.81 | 17,207 | +8.38% |
| 2026-06-30 | 1.58 | 1.76 | 1.58 | 1.67 | 27,225 | +5.03% |
| 2026-06-29 | 1.61 | 1.78 | 1.55 | 1.59 | 9,798 | -4.79% |
| 2026-06-26 | 1.48 | 1.88 | 1.372 | 1.67 | 247,499 | +2.45% |
| 2026-06-25 | 1.88 | 1.88 | 1.27 | 1.63 | 25,007 | -11.89% |
| 2026-06-24 | 1.94 | 2.09 | 1.85 | 1.85 | 12,684 | -6.57% |
| 2026-06-23 | 2.085 | 2.09 | 1.97 | 1.98 | 8,354 | -3.88% |
| 2026-06-22 | 2.09 | 2.11 | 1.97 | 2.06 | 30,817 | -2.37% |
| 2026-06-18 | 2.21 | 2.25 | 2.07 | 2.11 | 3,434 | -4.52% |
| 2026-06-17 | 2.19 | 2.3 | 2.19 | 2.21 | 9,340 | +3.76% |
| 2026-06-16 | 2.05 | 2.49 | 2.05 | 2.13 | 19,985 | +5.45% |
| 2026-06-15 | 1.98 | 2.168 | 1.93 | 2.02 | 2,977 | +5.76% |
| 2026-06-12 | 1.95 | 1.95 | 1.91 | 1.91 | 2,471 | -8.17% |
| 2026-06-11 | 2.08 | 2.08 | 2.08 | 2.08 | 4,179 | +6.12% |
| 2026-06-10 | 2 | 2.04 | 1.91 | 1.96 | 9,353 | -4.39% |
| 2026-06-09 | 2.07 | 2.19 | 1.96 | 2.05 | 20,054 | -1.44% |
| 2026-06-08 | 1.95 | 2.08 | 1.87 | 2.08 | 15,252 | +0.97% |
| 2026-06-05 | 2.13 | 2.28 | 2.02 | 2.06 | 86,218 | -4.19% |
| 2026-06-04 | 2.1 | 2.2 | 1.98 | 2.15 | 11,046 | +2.87% |
| 2026-06-03 | 2.17 | 2.17 | 2.09 | 2.09 | 2,242 | -4.13% |
| 2026-06-02 | 2.02 | 2.21 | 2.02 | 2.18 | 39,742 | +3.81% |
| 2026-06-01 | 2.1 | 2.1 | 2.02 | 2.1 | 3,869 | +3.45% |
| 2026-05-29 | 2.02 | 2.09 | 2 | 2.03 | 7,620 | +0.99% |
| 2026-05-28 | 2.025 | 2.025 | 2 | 2.01 | 1,427 | -2.89% |
| 2026-05-27 | 2.051 | 2.07 | 2 | 2.07 | 1,169 | +0.64% |
| 2026-05-26 | 2 | 2.057 | 2 | 2.057 | 7,781 | +2.33% |
| 2026-05-22 | 2.1 | 2.1 | 2.01 | 2.01 | 17,152 | -2.66% |
| 2026-05-21 | 2.065 | 2.065 | 2.065 | 2.065 | 626 | -2.59% |
| 2026-05-20 | 2.05 | 2.23 | 2.05 | 2.12 | 16,506 | +2.91% |
| 2026-05-19 | 2.17 | 2.205 | 2.06 | 2.06 | 3,900 | -1.44% |
| 2026-05-18 | 2.12 | 2.39 | 2.07 | 2.09 | 18,087 | -1.42% |
| 2026-05-15 | 2.2 | 2.47 | 2.06 | 2.12 | 22,079 | -6.19% |
| 2026-05-14 | 2.09 | 2.512 | 2.02 | 2.26 | 60,858 | +7.88% |
| 2026-05-13 | 2.15 | 2.2 | 2.02 | 2.095 | 11,751 | -6.97% |
| 2026-05-12 | 2.25 | 2.252 | 2.25 | 2.252 | 815 | -5.38% |
| 2026-05-11 | 2.26 | 2.38 | 2.231 | 2.38 | 2,678 | +3.93% |
| 2026-05-08 | 2.37 | 2.37 | 2.28 | 2.29 | 1,810 | +2.69% |
| 2026-05-07 | 2.25 | 2.35 | 2.21 | 2.23 | 7,303 | -5.51% |
| 2026-05-06 | 2.34 | 2.52 | 2.33 | 2.36 | 12,821 | -0.42% |