NYSE - Delayed Quote USD

MOGU Inc. (MOGU)

Compare
2.5500
0.0000
(0.00%)
At close: January 17 at 3:15:06 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20252.50002.64002.32002.55002.550014,200
Jan 16, 20252.48002.64002.46502.55002.55007,800
Jan 15, 20252.50002.60002.29502.52002.520026,600
Jan 14, 20252.60002.75002.29702.52002.520044,300
Jan 13, 20252.39002.58002.35502.58002.5800600
Jan 10, 20252.36902.58002.36902.43002.43007,800
Jan 8, 20252.50002.50002.21002.31002.310020,800
Jan 7, 20252.15002.50002.15002.40502.40507,400
Jan 6, 20252.08002.36002.08002.36002.36006,600
Jan 3, 20252.34002.35002.26002.30002.3000700
Jan 2, 20252.15102.38002.01002.23002.230013,700
Dec 31, 20242.37402.40002.07502.17002.170013,900
Dec 30, 20242.04002.25202.04002.25202.25209,400
Dec 27, 20242.10002.11002.10002.10002.10001,400
Dec 26, 20242.20002.49002.10002.10002.100013,400
Dec 24, 20242.19002.28002.18002.18002.18003,500
Dec 23, 20242.44002.44002.33002.37002.37005,100
Dec 20, 20242.31102.49002.31102.49002.49003,400
Dec 19, 20242.30102.36002.30002.36002.36001,900
Dec 18, 20242.28702.38602.17002.29002.29007,100
Dec 17, 20242.18002.29002.18002.18802.18801,500
Dec 16, 20242.13002.31002.13002.29002.290010,900
Dec 13, 20242.10002.26002.10002.20702.2070800
Dec 12, 20242.06502.20002.06502.12502.125010,900
Dec 11, 20242.18002.25002.07002.24002.24003,900
Dec 10, 20242.05002.16002.00002.16002.16007,200
Dec 9, 20242.09002.15001.98002.05002.05007,400
Dec 6, 20242.14002.22001.93001.94001.940012,800
Dec 5, 20242.21002.27002.21002.27002.27003,600
Dec 4, 20242.27002.27002.27002.27002.2700500
Dec 3, 20242.13002.20002.13002.20002.2000900
Dec 2, 20242.14002.29302.13502.13502.13502,600
Nov 29, 20242.10002.21502.10002.21502.21502,100
Nov 27, 20242.33102.33102.20002.20002.20002,000
Nov 26, 20242.33002.33002.16502.19502.19503,800
Nov 25, 20242.00002.20002.00002.18002.18003,900
Nov 22, 20242.19002.20002.13002.13002.13002,400
Nov 21, 20241.98002.14001.93002.13002.13007,500
Nov 20, 20242.00002.16001.98002.03902.03901,500
Nov 19, 20241.95002.20001.95002.11002.11009,700
Nov 18, 20242.19202.19202.10002.10002.1000400
Nov 15, 20242.15002.29002.10002.10002.10001,500
Nov 14, 20242.07002.21002.05002.21002.21002,100
Nov 13, 20242.03002.43001.99002.15502.155010,900
Nov 12, 20242.01502.01501.97001.98001.98001,900
Nov 11, 20241.98002.10001.97002.03002.03002,200
Nov 8, 20241.97002.10001.93002.07002.07005,500
Nov 7, 20242.12002.24001.93002.13002.13009,200
Nov 6, 20242.23802.23802.00002.23002.23006,400
Nov 5, 20242.04002.20001.92702.11902.119010,100
Nov 4, 20242.02002.17501.93002.17502.17501,700
Nov 1, 20242.08002.09002.08002.09002.0900800
Oct 31, 20242.00002.24001.92001.98501.98507,900
Oct 30, 20242.03502.10001.97202.10002.10001,100
Oct 29, 20242.19002.19002.08502.08502.0850500
Oct 28, 20242.08002.15002.08002.15002.1500700
Oct 25, 20241.96002.24001.95002.15802.158011,700
Oct 24, 20242.01002.26001.92001.95001.950014,500
Oct 23, 20242.22002.22002.01302.09002.09002,300
Oct 22, 20242.03002.18002.03002.14002.14002,700
Oct 21, 20242.02002.15002.00002.02002.02002,600
Oct 18, 20241.99002.07201.99002.07202.07201,700
Oct 17, 20242.03502.05001.98202.05002.05001,500
Oct 16, 20241.99002.10001.99002.10002.1000400
Oct 15, 20242.14002.18001.98002.12002.12002,200
Oct 14, 20242.00002.11002.00002.11002.11004,900
Oct 11, 20242.04502.11002.00602.11002.11003,900
Oct 10, 20242.18002.19002.04002.10502.10504,000
Oct 9, 20242.23002.24002.03702.17302.173012,300
Oct 8, 20242.20002.29002.15002.26902.26906,200
Oct 7, 20242.35002.41002.20002.20002.20008,200
Oct 4, 20242.50002.50002.50002.50002.5000400
Oct 3, 20242.29502.47302.26002.47002.47007,600
Oct 2, 20242.36002.57002.31002.52002.520020,800
Oct 1, 20242.64002.64002.12002.30002.300023,900
Sep 30, 20242.66003.14002.37002.56002.560054,100
Sep 27, 20242.20002.66002.20002.66002.66004,900
Sep 26, 20242.09002.37002.09002.20002.200020,300
Sep 25, 20242.01002.16002.01002.16002.16002,900
Sep 24, 20241.98002.14001.98002.13002.13001,200
Sep 23, 20242.04002.10001.96001.96001.96004,600
Sep 20, 20242.02002.02002.01502.01502.0150900
Sep 19, 20241.98301.98301.98301.98301.9830-
Sep 18, 20242.01002.02001.98301.98301.98301,100
Sep 17, 20242.01002.01001.92001.92001.92002,200
Sep 16, 20241.89002.01001.89001.97001.97001,500
Sep 13, 20241.97001.97001.97001.97001.9700300
Sep 12, 20241.91001.97001.91001.93001.93001,800
Sep 11, 20241.95301.95301.95301.95301.95302,500
Sep 10, 20241.96501.96501.91001.91001.91001,300
Sep 9, 20242.00002.00002.00002.00002.0000300
Sep 6, 20242.00002.00002.00002.00002.0000300
Sep 5, 20242.06002.11001.98002.02002.02002,900
Sep 4, 20241.97202.16001.96002.16002.16005,200
Sep 3, 20242.04002.04002.04002.04002.0400-
Aug 30, 20241.97202.04001.97202.04002.04001,400
Aug 29, 20242.01002.05802.01002.05802.0580800
Aug 28, 20242.09202.12001.81001.99001.99007,700
Aug 27, 20242.13002.13002.12002.12002.1200500
Aug 26, 20242.24002.24002.17902.17902.1790400
Aug 23, 20242.08002.26002.08002.21002.21003,900
Aug 22, 20242.20002.25002.19002.19002.1900900
Aug 21, 20242.06002.32002.06002.28002.280036,600
Aug 20, 20242.21302.30802.10002.18502.18505,100
Aug 19, 20242.05002.33002.05002.22002.220039,300
Aug 16, 20242.26002.26002.26002.26002.2600500
Aug 15, 20242.31002.31002.25002.25002.2500600
Aug 14, 20242.22002.25502.21002.23002.23003,000
Aug 13, 20242.13002.21002.13002.18002.1800900
Aug 12, 20242.11002.33002.01002.25002.250017,900
Aug 9, 20242.17002.17002.17002.17002.1700500
Aug 8, 20242.11002.12002.11002.12002.1200400
Aug 7, 20242.28002.28002.10102.10902.10903,400
Aug 6, 20242.50002.50002.01002.22902.229041,600
Aug 5, 20242.85002.87002.34002.34002.340015,200
Aug 2, 20242.12002.90002.12002.66502.6650106,400
Aug 1, 20242.28002.41002.15002.15002.15004,600
Jul 31, 20242.16002.39002.16002.18002.18001,600
Jul 30, 20242.32002.42002.17502.38002.38004,800
Jul 29, 20242.35202.46002.35002.46002.46001,200
Jul 26, 20242.24002.31002.24002.31002.3100600
Jul 25, 20242.16002.27002.16002.27002.27001,800
Jul 24, 20242.29002.29002.29002.29002.2900-
Jul 23, 20242.29302.39002.29002.29002.29001,500
Jul 22, 20242.31002.49202.31002.35002.35005,700
Jul 19, 20242.60002.60002.45002.45002.4500500
Jul 18, 20242.43002.54002.31002.46002.46002,000
Jul 17, 20242.65002.65002.26002.45002.45003,600
Jul 16, 20242.54002.74802.48002.56502.56506,100
Jul 15, 20242.55002.59002.41002.45002.45001,700
Jul 12, 20242.54002.75002.54002.55002.55006,500
Jul 11, 20242.70002.70002.70002.70002.7000-
Jul 10, 20242.37002.70002.34002.70002.70001,900
Jul 9, 20242.36002.55502.36002.53002.53002,900
Jul 8, 20242.44002.52002.44002.46002.46001,200
Jul 5, 20242.44502.48002.44502.48002.48003,700
Jul 3, 20242.37002.59002.28002.50002.50005,300
Jul 2, 20242.35002.38002.23002.27002.27002,700
Jul 1, 20242.26002.55002.19002.30002.300013,700
Jun 28, 20242.34002.50002.34002.40002.40004,100
Jun 27, 20242.51002.62002.38502.38502.38501,900
Jun 26, 20242.52002.65002.29002.63002.63007,000
Jun 25, 20242.65002.68002.58502.59002.59002,300
Jun 24, 20242.85002.90002.60002.64802.648046,700
Jun 21, 20242.74002.85002.74002.83002.83005,100
Jun 20, 20242.73002.82002.73002.74002.74002,500
Jun 18, 20242.74002.88002.74002.82002.82004,700
Jun 17, 20243.05003.09002.50002.85002.850039,100
Jun 14, 20242.48003.58002.38003.05003.050088,000
Jun 13, 20242.29002.45002.29002.45002.450010,600
Jun 12, 20242.38002.38002.17002.17002.17002,400
Jun 11, 20242.24502.40002.24502.40002.40002,700
Jun 10, 20242.50002.50002.21002.32002.32001,400
Jun 7, 20242.37002.48002.37002.44002.44001,100
Jun 6, 20242.20002.20002.10002.10002.10006,900
Jun 5, 20242.10002.36002.10002.36002.36002,300
Jun 4, 20242.34002.34002.17002.17002.1700500
Jun 3, 20242.38002.38002.38002.38002.3800-
May 31, 20242.25002.48002.25002.38002.38001,600
May 30, 20242.14002.37002.14002.34002.34002,500
May 29, 20242.18002.35002.18002.23702.23702,100
May 28, 20242.33002.33002.12002.31002.31002,600
May 24, 20242.06502.22002.06002.22002.22002,600
May 23, 20242.09002.14002.00002.00002.00008,300
May 22, 20242.23002.23002.11002.15002.15006,900
May 21, 20242.27002.27002.22002.25002.25006,900
May 20, 20242.42002.50302.27002.28002.280011,700
May 17, 20242.11002.42602.09002.35002.350010,800
May 16, 20242.42002.75002.30002.42002.420026,200
May 15, 20242.15002.50002.14102.29002.290014,800
May 14, 20242.10002.10001.95002.06802.068016,100
May 13, 20241.83001.83001.83001.83001.8300200
May 10, 20241.90001.93601.82501.89001.890010,300
May 9, 20241.86001.89001.86001.89001.89002,300
May 8, 20241.81001.99001.81001.96001.96005,300
May 7, 20241.83001.83001.83001.83001.8300-
May 6, 20241.83001.83001.83001.83001.8300-
May 3, 20241.83001.83001.83001.83001.8300-
May 2, 20241.83001.83001.83001.83001.8300-
May 1, 20241.83001.83001.83001.83001.8300500
Apr 30, 20241.75002.01701.75002.01702.01705,200
Apr 29, 20241.83001.83001.83001.83001.8300700
Apr 26, 20241.88001.88001.75001.85001.85007,400
Apr 25, 20241.93001.93001.93001.93001.9300200
Apr 24, 20242.08002.08001.78001.78001.78001,200
Apr 23, 20242.08002.08002.08002.08002.0800-
Apr 22, 20242.08002.08002.08002.08002.0800200
Apr 19, 20241.84001.99001.84001.99001.99005,800
Apr 18, 20241.71001.88001.63001.88001.88001,100
Apr 17, 20241.90001.90001.90001.90001.9000-
Apr 16, 20241.95101.95101.90001.90001.9000800
Apr 15, 20241.86001.86001.86001.86001.8600400
Apr 12, 20241.97001.97001.97001.97001.97001,000
Apr 11, 20242.30002.30002.12002.12002.1200600
Apr 10, 20242.20002.30002.20002.30002.30001,100
Apr 9, 20241.82002.10001.82002.10002.100011,200
Apr 8, 20241.90001.90001.62001.90001.90007,900
Apr 5, 20241.86001.89001.86001.88501.8850700
Apr 4, 20241.87801.87801.87801.87801.8780-
Apr 3, 20241.90001.90001.87001.87801.87801,200
Apr 2, 20241.87001.94501.87001.94501.9450800
Apr 1, 20241.90001.90001.90001.90001.9000300
Mar 28, 20241.85001.89001.85001.89001.89001,100
Mar 27, 20241.90001.90001.87001.87001.87003,600
Mar 26, 20241.90001.92001.87001.90001.90004,900
Mar 25, 20241.90001.91001.90001.90001.90006,500
Mar 22, 20241.88001.88001.87001.87001.87001,400
Mar 21, 20241.90001.90001.87001.87001.87003,500
Mar 20, 20241.86001.91001.86001.90001.9000600
Mar 19, 20241.83001.89001.83001.86001.86002,000
Mar 18, 20241.91001.91001.90001.90001.900013,400
Mar 15, 20241.90001.91001.90001.90001.9000500
Mar 14, 20241.87901.87901.87901.87901.8790200
Mar 13, 20241.80001.87001.80001.87001.8700400
Mar 12, 20241.89001.89001.89001.89001.8900200
Mar 11, 20241.95002.06001.89601.98001.98004,700
Mar 8, 20241.95001.99001.80001.85001.85009,000
Mar 7, 20241.97001.97001.95001.96501.96502,400
Mar 6, 20242.09002.09001.97001.98001.98006,700
Mar 5, 20242.26002.48001.95001.95001.95008,000
Mar 4, 20241.91002.31001.91001.99001.99005,600
Mar 1, 20241.94001.99001.94001.97001.97002,600
Feb 29, 20241.96001.96001.96001.96001.96005,100
Feb 28, 20241.94001.95901.88001.95901.95901,200
Feb 27, 20241.77001.97001.77001.97001.97004,400
Feb 26, 20241.97201.97201.97201.97201.9720100
Feb 23, 20241.96001.98501.96001.97201.97202,700
Feb 22, 20241.88001.97501.88001.97501.97501,700
Feb 21, 20241.90801.91001.88701.90001.90003,500
Feb 20, 20241.92001.99001.91001.95501.955010,100
Feb 16, 20242.00002.07001.95501.99801.998015,900
Feb 15, 20241.89001.99001.88001.99001.99001,500
Feb 14, 20242.13002.13002.02202.02202.0220800
Feb 13, 20242.02002.02002.02002.02002.0200-
Feb 12, 20242.02002.02002.02002.02002.0200800
Feb 9, 20242.03502.03502.03002.03002.0300800
Feb 8, 20242.05002.07402.04002.04502.04503,400
Feb 7, 20242.03002.04002.03002.03002.0300800
Feb 6, 20242.03002.04002.03002.03002.03002,400
Feb 5, 20242.03002.05002.03002.03002.03003,200
Feb 2, 20242.04502.04502.04502.04502.0450300
Feb 1, 20241.85001.99001.85001.99001.99001,400
Jan 31, 20241.80001.92001.80001.91001.91002,900
Jan 30, 20241.85001.85001.85001.85001.8500200
Jan 29, 20241.96901.96901.96901.96901.9690-
Jan 26, 20241.96901.96901.96901.96901.96901,400
Jan 25, 20241.83001.88501.80001.80001.80009,800
Jan 24, 20241.97001.97001.97001.97001.9700-
Jan 23, 20241.92001.97001.92001.97001.9700700
Jan 22, 20241.80001.96101.80001.96101.9610900
Jan 19, 20242.15002.15002.08002.13002.13001,700
Jan 18, 20242.05002.14002.01002.13002.13008,000

Related Tickers

SRTTY ZOZO, Inc.
6.39
0.00%
 
KGGNF Kogan.com Ltd
4.4500
0.00%
 
YJ Yunji Inc.
1.6500
+5.10%
 
DSNO.ST Desenio Group AB (publ)
0.2840
-11.25%
 
YAHOF LY Corporation
3.2000
0.00%
 
RDBBF Articore Group Limited
0.1630
+0.31%
 
MFB.NZ My Food Bag Group Limited
0.2100
+2.44%
 
DLVEY Deliveroo PLC
8.73
0.00%
 
PLTXF JIVA Technologies Inc.
0.1810
+3.08%
 
DROOF Deliveroo plc
1.7500
+9.38%