Australia markets open in 7 hours 51 minutes

MOGU Inc. (MOGU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.2000-0.0500 (-4.00%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
04 May 20211.59001.59001.50001.55001.5500152,000
03 May 20211.55001.61001.53001.57001.5700108,700
30 Apr 20211.64001.69001.57001.59001.5900241,400
29 Apr 20211.80001.80001.63001.66001.6600150,900
28 Apr 20211.73001.82001.65001.73001.7300156,300
27 Apr 20211.70001.75001.68001.70001.700045,400
26 Apr 20211.69001.76001.62001.73001.730073,800
23 Apr 20211.65001.68801.60501.67001.670049,900
22 Apr 20211.60001.75001.60001.65001.6500167,100
21 Apr 20211.58001.60001.51001.58001.5800121,700
20 Apr 20211.54001.63001.52001.53001.5300163,100
19 Apr 20211.62001.67001.57001.62001.6200204,500
16 Apr 20211.68001.69001.59001.61001.6100255,200
15 Apr 20211.80001.84001.66001.70001.7000295,700
14 Apr 20211.92001.92001.71001.86001.8600589,700
13 Apr 20211.81001.89001.81001.84001.8400175,800
12 Apr 20211.98001.98001.84001.88001.8800130,300
09 Apr 20211.93002.01001.88301.97001.9700138,100
08 Apr 20211.86001.95001.86001.90001.900038,700
07 Apr 20211.91001.99001.81001.86001.8600340,700
06 Apr 20212.04002.04001.99002.00002.000079,200
05 Apr 20211.99002.10001.96002.00002.0000193,300
01 Apr 20212.00002.03001.94002.00002.0000126,300
31 Mar 20211.90001.99001.88001.94001.9400125,100
30 Mar 20211.86001.97001.78001.97001.9700324,200
29 Mar 20211.86001.90001.79001.83001.8300104,100
26 Mar 20211.92001.92001.78001.86001.8600170,700
25 Mar 20211.75001.88001.73001.80001.8000214,600
24 Mar 20211.99001.99001.77001.79001.7900471,000
23 Mar 20212.14002.14001.91001.92001.9200460,300
22 Mar 20212.23002.28802.09002.14002.1400356,900
19 Mar 20212.14002.21202.06002.21002.2100379,400
18 Mar 20212.00002.58002.00002.10002.10002,377,200
17 Mar 20212.00002.18001.93002.14002.1400416,900
16 Mar 20212.11002.11002.00002.03002.0300151,100
15 Mar 20212.09002.16002.03002.07002.0700313,400
12 Mar 20211.99002.09001.96002.09002.0900164,400
11 Mar 20211.99002.06001.95002.01002.0100311,600
10 Mar 20212.07002.07001.92001.93001.9300292,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...