Australia markets closed

MOGU Inc. (MOGU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.0400-0.0200 (-1.89%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 20211.05001.06001.02001.04001.040024,600
23 Sept 20211.06001.06001.01001.06001.0600132,500
22 Sept 20211.03001.04501.00001.04001.040056,400
21 Sept 20211.00001.02500.98001.02501.025039,600
20 Sept 20210.94501.02000.94501.00001.0000157,400
17 Sept 20211.05001.05000.98001.02001.020066,600
16 Sept 20211.03001.04001.00001.03001.030055,400
15 Sept 20211.07001.09000.98000.99600.9960272,300
14 Sept 20211.09001.12001.07001.08001.080062,900
13 Sept 20211.13001.13001.09001.10001.100066,600
10 Sept 20211.16001.17001.11001.14001.140081,400
09 Sept 20211.13001.18001.10001.13001.130090,000
08 Sept 20211.14001.16001.10001.15001.1500133,900
07 Sept 20211.21001.21001.14001.16001.1600103,300
03 Sept 20211.18001.21001.14001.20001.2000118,600
02 Sept 20211.13001.19001.13001.16001.1600128,300
01 Sept 20211.17001.19001.12001.13001.1300195,600
31 Aug 20211.10001.18001.05001.17001.1700310,900
30 Aug 20211.08001.10001.06001.09001.0900352,100
27 Aug 20211.02001.11001.02001.10001.10003,434,200
26 Aug 20210.99001.05000.98000.99000.9900104,000
25 Aug 20211.03001.05400.98201.01001.010064,200
24 Aug 20210.96601.07000.96001.00001.0000163,200
23 Aug 20210.89001.03000.89000.95000.9500508,600
20 Aug 20210.91500.93500.88000.90000.9000121,800
19 Aug 20210.95100.95100.91000.91300.9130212,900
18 Aug 20210.97001.00000.93000.96300.9630131,500
17 Aug 20210.98701.00000.93300.96200.9620127,400
16 Aug 20211.12001.12000.98001.00001.0000464,900
13 Aug 20211.14001.16001.10001.11001.1100149,400
12 Aug 20211.16001.18001.14001.16001.1600208,900
11 Aug 20211.17001.19001.15001.17001.1700166,800
10 Aug 20211.20001.22001.16001.19001.190075,200
09 Aug 20211.21001.26001.15001.19001.1900408,400
06 Aug 20211.16001.19001.13001.18001.1800139,500
05 Aug 20211.14001.16001.07001.16001.1600286,700
04 Aug 20211.17001.17001.11001.12001.1200158,700
03 Aug 20211.19001.19001.12001.14001.1400170,300
02 Aug 20211.18001.18001.13001.17001.1700232,900
30 July 20211.15001.20001.13001.20001.2000425,300
29 July 20211.13001.26001.11001.25001.25001,147,600
28 July 20211.16001.21001.10001.18001.18001,479,300
27 July 20211.25001.66501.06001.27001.270017,171,200
26 July 20211.12001.13701.03001.03001.03003,404,500
23 July 20211.29001.30001.14001.15001.1500294,600
22 July 20211.30001.32001.29001.30001.300037,900
21 July 20211.31001.32701.23001.30001.300088,300
20 July 20211.26601.31001.20001.29001.290082,000
19 July 20211.25001.32101.20001.32001.3200121,400
16 July 20211.35001.38001.31001.32001.3200105,300
15 July 20211.38001.40001.29001.32001.3200225,500
14 July 20211.47001.51001.38001.38001.3800228,500
13 July 20211.49001.52001.48001.49001.490052,800
12 July 20211.52001.52001.48001.52001.520045,200
09 July 20211.48001.58001.48001.50001.500070,500
08 July 20211.53001.53101.46001.49001.4900176,000
07 July 20211.66001.66001.54001.60001.6000186,600
06 July 20211.66001.68001.56001.64001.6400151,600
02 July 20211.71001.71001.61001.64001.640029,100
01 July 20211.65001.70001.64001.68001.680077,800
30 June 20211.69001.72001.58001.66001.6600175,100
29 June 20211.73001.76001.61201.64001.6400236,300
28 June 20211.64001.73001.60101.73001.7300252,400
25 June 20211.58001.63001.58001.62001.620023,300
24 June 20211.58001.61001.55001.59001.5900104,100
23 June 20211.56001.59001.55001.57001.570077,700
22 June 20211.57001.59001.52001.58001.5800124,500
21 June 20211.64001.64001.50001.57001.5700201,000
18 June 20211.64001.67001.61001.65001.650047,300
17 June 20211.63001.68001.63001.66001.660024,100
16 June 20211.69001.71001.63001.66001.660074,200
15 June 20211.74001.76001.63001.65001.6500129,400
14 June 20211.67001.80001.64001.77001.7700184,500
11 June 20211.74001.77001.64001.69001.6900171,100
10 June 20211.73001.75001.68001.73001.730065,200
09 June 20211.63001.75001.63001.75001.7500246,800
08 June 20211.61001.65001.54001.65001.6500150,900
07 June 20211.56001.60001.50101.60001.6000136,700
04 June 20211.60001.60001.55001.57001.570095,700
03 June 20211.65001.65001.56001.57001.5700200,200
02 June 20211.74001.74001.61001.67001.6700189,300
01 June 20211.70001.75001.65001.72001.7200125,100
28 May 20211.64001.70001.55001.67001.6700398,500
27 May 20211.76001.78001.53001.53001.5300228,800
26 May 20211.64001.78001.61001.73001.7300124,600
25 May 20211.68001.68001.58001.60001.600023,000
24 May 20211.60001.67001.57001.64001.6400101,400
21 May 20211.65001.67001.56001.56001.560058,500
20 May 20211.59001.74001.54001.65001.6500224,300
19 May 20211.52001.60001.52001.56001.560061,700
18 May 20211.53001.60001.53001.58001.580068,400
17 May 20211.52001.55001.50001.53601.5360142,300
14 May 20211.42001.54001.42001.51001.5100110,800
13 May 20211.50001.55101.40001.42001.4200185,500
12 May 20211.55001.63001.50001.50001.5000130,000
11 May 20211.48001.58501.48001.55001.550083,400
10 May 20211.56001.59001.49001.57001.5700103,900
07 May 20211.50001.62001.50001.57001.5700166,700
06 May 20211.56001.60001.46501.50001.5000318,500
05 May 20211.53001.65001.53001.56001.5600158,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...