NYSE - Delayed Quote USD

MOGU Inc. (MOGU)

2.3100 +0.0901 (+4.06%)
At close: May 28 at 3:33 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 28, 2024 2.3300 2.3300 2.1200 2.3100 2.3100 2,600
May 24, 2024 2.0650 2.2200 2.0600 2.2200 2.2200 2,600
May 23, 2024 2.0900 2.1400 2.0000 2.0000 2.0000 8,300
May 22, 2024 2.2300 2.2300 2.1100 2.1500 2.1500 6,900
May 21, 2024 2.2700 2.2700 2.2200 2.2500 2.2500 6,900
May 20, 2024 2.4200 2.5030 2.2700 2.2800 2.2800 11,700
May 17, 2024 2.1100 2.4260 2.0900 2.3500 2.3500 10,800
May 16, 2024 2.4200 2.7500 2.3000 2.4200 2.4200 26,200
May 15, 2024 2.1500 2.5000 2.1410 2.2900 2.2900 14,800
May 14, 2024 2.1000 2.1000 1.9500 2.0680 2.0680 16,100
May 13, 2024 1.8300 1.8300 1.8300 1.8300 1.8300 200
May 10, 2024 1.9000 1.9360 1.8250 1.8900 1.8900 10,300
May 9, 2024 1.8600 1.8900 1.8600 1.8900 1.8900 2,300
May 8, 2024 1.8100 1.9900 1.8100 1.9600 1.9600 5,300
May 7, 2024 1.8300 1.8300 1.8300 1.8300 1.8300 -
May 6, 2024 1.8300 1.8300 1.8300 1.8300 1.8300 -
May 3, 2024 1.8300 1.8300 1.8300 1.8300 1.8300 -
May 2, 2024 1.8300 1.8300 1.8300 1.8300 1.8300 -
May 1, 2024 1.8300 1.8300 1.8300 1.8300 1.8300 500
Apr 30, 2024 1.7500 2.0170 1.7500 2.0170 2.0170 5,200
Apr 29, 2024 1.8300 1.8300 1.8300 1.8300 1.8300 700
Apr 26, 2024 1.8800 1.8800 1.7500 1.8500 1.8500 7,400
Apr 25, 2024 1.9300 1.9300 1.9300 1.9300 1.9300 200
Apr 24, 2024 2.0800 2.0800 1.7800 1.7800 1.7800 1,200
Apr 23, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Apr 22, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 200
Apr 19, 2024 1.8400 1.9900 1.8400 1.9900 1.9900 5,800
Apr 18, 2024 1.7100 1.8800 1.6300 1.8800 1.8800 1,100
Apr 17, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Apr 16, 2024 1.9510 1.9510 1.9000 1.9000 1.9000 800
Apr 15, 2024 1.8600 1.8600 1.8600 1.8600 1.8600 400
Apr 12, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 1,000
Apr 11, 2024 2.3000 2.3000 2.1200 2.1200 2.1200 600
Apr 10, 2024 2.2000 2.3000 2.2000 2.3000 2.3000 1,100
Apr 9, 2024 1.8200 2.1000 1.8200 2.1000 2.1000 11,200
Apr 8, 2024 1.9000 1.9000 1.6200 1.9000 1.9000 7,900
Apr 5, 2024 1.8600 1.8900 1.8600 1.8850 1.8850 700
Apr 4, 2024 1.8780 1.8780 1.8780 1.8780 1.8780 -
Apr 3, 2024 1.9000 1.9000 1.8700 1.8780 1.8780 1,200
Apr 2, 2024 1.8700 1.9450 1.8700 1.9450 1.9450 800
Apr 1, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 300
Mar 28, 2024 1.8500 1.8900 1.8500 1.8900 1.8900 1,100
Mar 27, 2024 1.9000 1.9000 1.8700 1.8700 1.8700 3,600
Mar 26, 2024 1.9000 1.9200 1.8700 1.9000 1.9000 4,900
Mar 25, 2024 1.9000 1.9100 1.9000 1.9000 1.9000 6,500
Mar 22, 2024 1.8800 1.8800 1.8700 1.8700 1.8700 1,400
Mar 21, 2024 1.9000 1.9000 1.8700 1.8700 1.8700 3,500
Mar 20, 2024 1.8600 1.9100 1.8600 1.9000 1.9000 600
Mar 19, 2024 1.8300 1.8900 1.8300 1.8600 1.8600 2,000
Mar 18, 2024 1.9100 1.9100 1.9000 1.9000 1.9000 13,400
Mar 15, 2024 1.9000 1.9100 1.9000 1.9000 1.9000 500
Mar 14, 2024 1.8790 1.8790 1.8790 1.8790 1.8790 200
Mar 13, 2024 1.8000 1.8700 1.8000 1.8700 1.8700 400
Mar 12, 2024 1.8900 1.8900 1.8900 1.8900 1.8900 200
Mar 11, 2024 1.9500 2.0600 1.8960 1.9800 1.9800 4,700
Mar 8, 2024 1.9500 1.9900 1.8000 1.8500 1.8500 9,000
Mar 7, 2024 1.9700 1.9700 1.9500 1.9650 1.9650 2,400
Mar 6, 2024 2.0900 2.0900 1.9700 1.9800 1.9800 6,700
Mar 5, 2024 2.2600 2.4800 1.9500 1.9500 1.9500 8,000
Mar 4, 2024 1.9100 2.3100 1.9100 1.9900 1.9900 5,600
Mar 1, 2024 1.9400 1.9900 1.9400 1.9700 1.9700 2,600
Feb 29, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 5,100
Feb 28, 2024 1.9400 1.9590 1.8800 1.9590 1.9590 1,200
Feb 27, 2024 1.7700 1.9700 1.7700 1.9700 1.9700 4,400
Feb 26, 2024 1.9720 1.9720 1.9720 1.9720 1.9720 100
Feb 23, 2024 1.9600 1.9850 1.9600 1.9720 1.9720 2,700
Feb 22, 2024 1.8800 1.9750 1.8800 1.9750 1.9750 1,700
Feb 21, 2024 1.9080 1.9100 1.8870 1.9000 1.9000 3,500
Feb 20, 2024 1.9200 1.9900 1.9100 1.9550 1.9550 10,100
Feb 16, 2024 2.0000 2.0700 1.9550 1.9980 1.9980 15,900
Feb 15, 2024 1.8900 1.9900 1.8800 1.9900 1.9900 1,500
Feb 14, 2024 2.1300 2.1300 2.0220 2.0220 2.0220 800
Feb 13, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Feb 12, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 800
Feb 9, 2024 2.0350 2.0350 2.0300 2.0300 2.0300 800
Feb 8, 2024 2.0500 2.0740 2.0400 2.0450 2.0450 3,400
Feb 7, 2024 2.0300 2.0400 2.0300 2.0300 2.0300 800
Feb 6, 2024 2.0300 2.0400 2.0300 2.0300 2.0300 2,400
Feb 5, 2024 2.0300 2.0500 2.0300 2.0300 2.0300 3,200
Feb 2, 2024 2.0450 2.0450 2.0450 2.0450 2.0450 300
Feb 1, 2024 1.8500 1.9900 1.8500 1.9900 1.9900 1,400
Jan 31, 2024 1.8000 1.9200 1.8000 1.9100 1.9100 2,900
Jan 30, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 200
Jan 29, 2024 1.9690 1.9690 1.9690 1.9690 1.9690 -
Jan 26, 2024 1.9690 1.9690 1.9690 1.9690 1.9690 1,400
Jan 25, 2024 1.8300 1.8850 1.8000 1.8000 1.8000 9,800
Jan 24, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 -
Jan 23, 2024 1.9200 1.9700 1.9200 1.9700 1.9700 700
Jan 22, 2024 1.8000 1.9610 1.8000 1.9610 1.9610 900
Jan 19, 2024 2.1500 2.1500 2.0800 2.1300 2.1300 1,700
Jan 18, 2024 2.0500 2.1400 2.0100 2.1300 2.1300 8,000
Jan 17, 2024 2.0500 2.1490 2.0500 2.1490 2.1490 2,800
Jan 16, 2024 2.0300 2.1000 2.0300 2.0600 2.0600 3,400
Jan 12, 2024 2.0460 2.1050 2.0400 2.0400 2.0400 600
Jan 11, 2024 2.0990 2.1000 2.0300 2.1000 2.1000 2,300
Jan 10, 2024 1.9900 2.0500 1.9900 2.0100 2.0100 2,600
Jan 9, 2024 2.0700 2.0700 2.0500 2.0500 2.0500 1,000
Jan 8, 2024 2.0100 2.0650 2.0100 2.0400 2.0400 600
Jan 5, 2024 2.0900 2.0900 2.0900 2.0900 2.0900 700
Jan 4, 2024 1.9800 2.0400 1.9800 2.0400 2.0400 3,100
Jan 3, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Jan 2, 2024 1.9100 1.9500 1.9100 1.9400 1.9400 1,300
Dec 29, 2023 2.0270 2.0360 1.9100 1.9100 1.9100 3,200
Dec 28, 2023 2.1500 2.1500 2.1500 2.1500 2.1500 700
Dec 27, 2023 2.0100 2.0550 2.0100 2.0550 2.0550 2,000
Dec 26, 2023 1.9600 2.0300 1.9600 2.0200 2.0200 2,600
Dec 22, 2023 2.0200 2.0200 2.0200 2.0200 2.0200 400
Dec 21, 2023 2.2300 2.2300 2.0660 2.1500 2.1500 1,600
Dec 20, 2023 2.2500 2.2500 2.0500 2.0900 2.0900 8,800
Dec 19, 2023 1.9800 2.1000 1.9600 1.9700 1.9700 9,000
Dec 18, 2023 1.9840 1.9840 1.9840 1.9840 1.9840 1,600
Dec 15, 2023 2.0150 2.0150 2.0150 2.0150 2.0150 400
Dec 14, 2023 1.9400 2.0800 1.9400 2.0150 2.0150 27,100
Dec 13, 2023 1.9800 1.9800 1.9750 1.9750 1.9750 300
Dec 12, 2023 2.0800 2.0950 2.0800 2.0920 2.0920 1,200
Dec 11, 2023 2.0000 2.0000 2.0000 2.0000 2.0000 400
Dec 8, 2023 1.9300 1.9500 1.9300 1.9500 1.9500 500
Dec 7, 2023 1.9800 2.0130 1.9600 2.0130 2.0130 1,400
Dec 6, 2023 1.9800 2.0300 1.9800 1.9900 1.9900 3,000
Dec 5, 2023 1.9500 2.0100 1.9500 2.0000 2.0000 1,600
Dec 4, 2023 2.0560 2.0560 2.0100 2.0100 2.0100 400
Dec 1, 2023 2.0300 2.0300 2.0200 2.0300 2.0300 6,100
Nov 30, 2023 2.0200 2.0300 2.0100 2.0100 2.0100 2,800
Nov 29, 2023 2.0200 2.0500 2.0200 2.0500 2.0500 1,700
Nov 28, 2023 2.0440 2.0440 2.0400 2.0400 2.0400 400
Nov 27, 2023 2.0300 2.0300 2.0200 2.0200 2.0200 900
Nov 24, 2023 2.0200 2.0400 2.0200 2.0300 2.0300 1,200
Nov 22, 2023 2.0200 2.0200 2.0200 2.0200 2.0200 200
Nov 21, 2023 2.0300 2.0300 2.0200 2.0200 2.0200 700
Nov 20, 2023 2.0200 2.1700 2.0200 2.0200 2.0200 2,800
Nov 17, 2023 2.0200 2.0220 2.0200 2.0200 2.0200 800
Nov 16, 2023 2.0200 2.0200 2.0200 2.0200 2.0200 900
Nov 15, 2023 2.1300 2.1300 2.0300 2.0300 2.0300 800
Nov 14, 2023 2.2100 2.2100 2.0200 2.0200 2.0200 1,100
Nov 13, 2023 2.1000 2.1000 2.1000 2.1000 2.1000 1,500
Nov 10, 2023 2.0100 2.0100 2.0100 2.0100 2.0100 -
Nov 9, 2023 2.0100 2.0100 2.0100 2.0100 2.0100 -
Nov 8, 2023 2.0100 2.0100 2.0100 2.0100 2.0100 -
Nov 7, 2023 2.0100 2.0100 2.0100 2.0100 2.0100 300
Nov 6, 2023 2.0100 2.0900 2.0100 2.0900 2.0900 700
Nov 3, 2023 2.0100 2.0100 2.0100 2.0100 2.0100 200
Nov 2, 2023 2.0100 2.2000 2.0100 2.1100 2.1100 3,100
Nov 1, 2023 2.1000 2.1000 2.0100 2.0100 2.0100 2,800
Oct 31, 2023 2.3000 2.3000 2.1200 2.1200 2.1200 800
Oct 30, 2023 2.2550 2.2550 2.2550 2.2550 2.2550 300
Oct 27, 2023 2.1000 2.1000 2.1000 2.1000 2.1000 300
Oct 26, 2023 2.0880 2.0880 2.0880 2.0880 2.0880 -
Oct 25, 2023 2.0880 2.0880 2.0880 2.0880 2.0880 -
Oct 24, 2023 2.0120 2.0880 2.0100 2.0880 2.0880 2,800
Oct 23, 2023 2.0800 2.0800 2.0100 2.0100 2.0100 300
Oct 20, 2023 2.2300 2.2300 2.0800 2.0800 2.0800 6,300
Oct 19, 2023 2.1300 2.1640 2.1300 2.1300 2.1300 1,000
Oct 18, 2023 2.1800 2.1800 2.1800 2.1800 2.1800 400
Oct 17, 2023 2.3000 2.4000 2.1800 2.2400 2.2400 2,300
Oct 16, 2023 2.4200 2.4200 2.0700 2.2500 2.2500 2,500
Oct 13, 2023 2.3900 2.3900 2.3900 2.3900 2.3900 1,200
Oct 12, 2023 2.0100 2.1820 2.0100 2.1100 2.1100 600
Oct 11, 2023 2.0100 2.1650 2.0100 2.0100 2.0100 900
Oct 10, 2023 2.0100 2.0200 2.0100 2.0100 2.0100 1,400
Oct 9, 2023 2.0200 2.0200 2.0200 2.0200 2.0200 200
Oct 6, 2023 2.2300 2.2300 2.1700 2.1700 2.1700 200
Oct 5, 2023 2.2500 2.2500 2.0600 2.1700 2.1700 3,000
Oct 4, 2023 2.2300 2.2300 2.2300 2.2300 2.2300 -
Oct 3, 2023 2.3300 2.3650 2.1610 2.2300 2.2300 9,400
Oct 2, 2023 2.1980 2.2750 2.1800 2.2750 2.2750 6,000
Sep 29, 2023 2.1050 2.1050 2.0200 2.1000 2.1000 700
Sep 28, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 300
Sep 27, 2023 2.0200 2.0200 2.0200 2.0200 2.0200 300
Sep 26, 2023 2.0600 2.0600 2.0600 2.0600 2.0600 -
Sep 25, 2023 1.9600 2.0600 1.9600 2.0600 2.0600 300
Sep 22, 2023 1.9500 2.0100 1.9500 2.0100 2.0100 600
Sep 21, 2023 1.9900 1.9950 1.9100 1.9600 1.9600 1,600
Sep 20, 2023 2.0910 2.0910 2.0900 2.0900 2.0900 1,100
Sep 19, 2023 2.0400 2.1000 2.0400 2.1000 2.1000 1,400
Sep 18, 2023 2.0700 2.0870 2.0700 2.0800 2.0800 900
Sep 15, 2023 2.0600 2.0900 2.0600 2.0900 2.0900 900
Sep 14, 2023 1.9850 2.0800 1.9850 2.0800 2.0800 700
Sep 13, 2023 2.0830 2.0830 2.0700 2.0700 2.0700 800
Sep 12, 2023 2.0600 2.0800 2.0600 2.0800 2.0800 7,500
Sep 11, 2023 2.0900 2.1000 2.0750 2.0750 2.0750 16,500
Sep 8, 2023 1.9000 1.9000 1.9000 1.9000 1.9000 800
Sep 7, 2023 1.9300 2.0000 1.9200 1.9200 1.9200 2,600
Sep 6, 2023 1.8800 2.0100 1.8800 2.0100 2.0100 2,100
Sep 5, 2023 1.8600 1.9900 1.8600 1.9400 1.9400 11,500
Sep 1, 2023 1.9700 2.0100 1.9700 2.0000 2.0000 2,100
Aug 31, 2023 1.9300 2.0000 1.8750 1.9900 1.9900 6,400
Aug 30, 2023 1.7300 1.9500 1.7100 1.9500 1.9500 7,200
Aug 29, 2023 1.8500 1.8500 1.7500 1.8060 1.8060 1,300
Aug 28, 2023 1.8800 1.9100 1.8800 1.8800 1.8800 7,800
Aug 25, 2023 1.8000 1.9900 1.7900 1.8800 1.8800 21,700
Aug 24, 2023 1.7700 1.7700 1.7700 1.7700 1.7700 100
Aug 23, 2023 1.7300 1.7600 1.7300 1.7600 1.7600 400
Aug 22, 2023 1.7800 1.8000 1.7800 1.8000 1.8000 1,100
Aug 21, 2023 1.7900 1.8200 1.7800 1.7800 1.7800 2,600
Aug 18, 2023 1.8700 1.9800 1.7700 1.8800 1.8800 2,200
Aug 17, 2023 2.0000 2.0210 1.9000 1.9900 1.9900 6,900
Aug 16, 2023 1.9300 2.0400 1.9300 2.0000 2.0000 2,300
Aug 15, 2023 2.0000 2.1720 1.9400 2.0100 2.0100 5,100
Aug 14, 2023 1.4100 2.0100 1.4100 2.0000 2.0000 45,800
Aug 11, 2023 1.7700 1.7700 1.4400 1.4500 1.4500 17,700
Aug 10, 2023 2.0000 2.0180 1.5100 1.7100 1.7100 19,300
Aug 9, 2023 1.9000 1.9000 1.9000 1.9000 1.9000 300
Aug 8, 2023 1.9700 2.2100 1.7100 1.9910 1.9910 30,400
Aug 7, 2023 2.1300 2.1300 1.8500 1.8600 1.8600 14,800
Aug 4, 2023 2.1200 2.3000 2.1000 2.1300 2.1300 2,400
Aug 3, 2023 2.1100 2.1300 2.1100 2.1300 2.1300 1,000
Aug 2, 2023 2.0670 2.1000 2.0600 2.1000 2.1000 500
Aug 1, 2023 2.4000 2.4000 2.3300 2.3300 2.3300 500
Jul 31, 2023 2.2900 2.3820 2.2900 2.3700 2.3700 2,100
Jul 28, 2023 2.3000 2.3000 2.2590 2.2910 2.2910 1,000
Jul 27, 2023 2.4200 2.4600 2.3500 2.3500 2.3500 1,500
Jul 26, 2023 2.2500 2.4300 2.2500 2.4300 2.4300 1,100
Jul 25, 2023 2.2700 2.2700 2.2700 2.2700 2.2700 100
Jul 24, 2023 2.4400 2.4400 2.2600 2.2600 2.2600 300
Jul 21, 2023 2.3400 2.4700 2.3400 2.4000 2.4000 1,900
Jul 20, 2023 2.3800 2.4000 2.3800 2.4000 2.4000 900
Jul 19, 2023 2.2100 2.3230 2.2100 2.3230 2.3230 400
Jul 18, 2023 2.2800 2.2800 2.2100 2.2700 2.2700 600
Jul 17, 2023 2.4100 2.4100 2.1700 2.1800 2.1800 1,800
Jul 14, 2023 2.3000 2.4600 2.3000 2.3000 2.3000 1,700
Jul 13, 2023 2.4840 2.4840 2.4840 2.4840 2.4840 -
Jul 12, 2023 2.4500 2.4840 2.4500 2.4840 2.4840 1,900
Jul 11, 2023 2.3500 2.5400 2.3000 2.4400 2.4400 18,200
Jul 10, 2023 2.4600 2.5380 2.3670 2.5200 2.5200 3,000
Jul 7, 2023 2.4800 2.5400 2.3800 2.5100 2.5100 1,800
Jul 6, 2023 2.5100 2.5100 2.4210 2.4210 2.4210 200
Jul 5, 2023 2.3700 2.5000 2.3700 2.5000 2.5000 2,900
Jul 3, 2023 2.3400 2.4800 2.3000 2.4800 2.4800 5,200
Jun 30, 2023 2.2700 2.4900 2.2700 2.4000 2.4000 1,700
Jun 29, 2023 2.4820 2.4900 2.4000 2.4800 2.4800 3,400
Jun 28, 2023 2.4610 2.4610 2.1600 2.3100 2.3100 9,200
Jun 27, 2023 2.3800 2.4900 2.2600 2.2820 2.2820 3,800
Jun 26, 2023 2.4400 2.5500 2.3800 2.3800 2.3800 1,500
Jun 23, 2023 2.4600 2.5630 2.3000 2.3900 2.3900 7,000
Jun 22, 2023 2.5200 2.6000 2.5000 2.5300 2.5300 5,900
Jun 21, 2023 2.5300 2.5800 2.5300 2.5800 2.5800 600
Jun 20, 2023 2.5300 2.6400 2.5100 2.5800 2.5800 1,500
Jun 16, 2023 2.5000 2.6400 2.5000 2.6400 2.6400 8,300
Jun 15, 2023 2.8100 2.8100 2.5100 2.5100 2.5100 12,500
Jun 14, 2023 2.8300 2.9000 2.7100 2.7100 2.7100 1,100
Jun 13, 2023 2.9200 2.9200 2.5020 2.8310 2.8310 20,800
Jun 12, 2023 2.4200 2.7690 2.3100 2.7690 2.7690 21,700
Jun 9, 2023 2.4200 2.6000 2.4200 2.5750 2.5750 4,100
Jun 8, 2023 2.4300 2.5000 2.3300 2.4900 2.4900 5,200
Jun 7, 2023 2.4990 2.5000 2.4000 2.5000 2.5000 3,600
Jun 6, 2023 2.3600 2.4800 2.2600 2.4800 2.4800 2,600
Jun 5, 2023 2.3900 2.3900 2.2800 2.3150 2.3150 3,700
Jun 2, 2023 2.5500 2.5500 2.5500 2.5500 2.5500 -
Jun 1, 2023 2.4300 2.5500 2.4000 2.5500 2.5500 2,800
May 31, 2023 2.4490 2.6790 2.4490 2.4700 2.4700 5,000
May 30, 2023 2.5700 2.5700 2.4940 2.5700 2.5700 2,000

Related Tickers

YJ Yunji Inc.
0.7400
-1.20%
 
ZKH ZKH Group Limited
8.91
-4.04%
 
QRTEA Qurate Retail, Inc.
0.7207
-0.91%
 
JFBR Jeffs' Brands Ltd
0.3243
+11.83%
 
MI NFT Limited
5.71
-4.52%
 
NEXCF Nextech3D.AI Corporation
0.0900
-0.11%
 
DADA Dada Nexus Limited
1.7300
-3.35%
 
BYON Beyond, Inc.
15.32
-4.01%
 
IPW iPower Inc.
2.0900
+2.96%
 
JMIA Jumia Technologies AG
6.24
+1.30%