Dark

MOGU
MOGU Inc.
stock NYSE ADR

At Close

Jul 7, 2026

2.08USD0.000%(0.00)4,199

1.64Bid 2.35Ask 0.71Spread

Pre-market

Jul 8, 2026 8:20:30 AM EDT

1.57USD-24.519%(-0.51)100

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-07	2.0800	2.0800	2.0800	2.0800	-0.952%	6,443	0.000%
2026-07-06	2.0900	2.1000	1.9600	2.1000	+2.439%	5,364	-0.952%
2026-07-02	1.8800	2.1150	1.8800	2.0500	+13.260%	19,141	+1.463%
2026-07-01	1.8100	2.0457	1.8000	1.8100	+8.383%	17,576	+14.917%
2026-06-30	1.5800	1.7600	1.5800	1.6700	+5.031%	27,260	+24.551%
2026-06-29	1.6100	1.7800	1.5500	1.5900	-4.790%	9,860	+30.818%
2026-06-26	1.4800	1.8802	1.3716	1.6700	+2.454%	248,266	+24.551%
2026-06-25	1.8800	1.8800	1.2700	1.6300	-11.892%	25,007	+27.607%
2026-06-24	1.9400	2.0900	1.8500	1.8500	-6.566%	12,685	+12.432%
2026-06-23	2.0850	2.0900	1.9700	1.9800	-3.883%	8,354	+5.051%
2026-06-22	2.0900	2.1100	1.9700	2.0600	-2.370%	30,817	+0.971%
2026-06-18	2.2100	2.2500	2.0700	2.1100	-4.525%	3,535	-1.422%
2026-06-17	2.1900	2.3000	2.1900	2.2100	+3.756%	9,425	-5.882%
2026-06-16	2.0500	2.4900	2.0500	2.1300	+5.446%	19,986	-2.347%
2026-06-15	1.9800	2.1680	1.9300	2.0200	+5.759%	2,978	+2.970%
2026-06-12	1.9500	1.9500	1.9100	1.9100	-8.173%	2,494	+8.901%
2026-06-11	2.0800	2.0800	2.0800	2.0800	+6.122%	4,344	0.000%
2026-06-10	2.0000	2.0400	1.9100	1.9600	-4.390%	9,359	+6.122%
2026-06-09	2.0700	2.1900	1.9600	2.0500	-1.442%	20,054	+1.463%
2026-06-08	1.9500	2.0800	1.8700	2.0800	+0.971%	15,254	0.000%
2026-06-05	2.1300	2.2800	2.0200	2.0600	-4.186%	86,463	+0.971%
2026-06-04	2.1000	2.2000	1.9801	2.1500	+2.871%	11,046	-3.256%
2026-06-03	2.1700	2.1700	2.0900	2.0900	-4.128%	2,242	-0.478%
2026-06-02	2.0200	2.2100	2.0200	2.1800	+3.810%	39,742	-4.587%
2026-06-01	2.1000	2.1000	2.0200	2.1000	+3.448%	3,875	-0.952%
2026-05-29	2.0200	2.0900	2.0000	2.0300	+0.990%	7,620	+2.463%
2026-05-28	2.0250	2.0250	2.0000	2.0101	-2.894%	1,429	+3.477%
2026-05-27	2.0511	2.0700	2.0000	2.0700	+0.642%	1,169	+0.483%
2026-05-26	2.0000	2.0568	2.0000	2.0568	+2.328%	7,781	+1.128%
2026-05-22	2.1000	2.1000	2.0100	2.0100	-2.663%	17,152	+3.483%
2026-05-21	2.0650	2.0650	2.0650	2.0650	-2.594%	626	+0.726%
2026-05-20	2.0500	2.2300	2.0500	2.1200	+2.913%	16,507	-1.887%
2026-05-19	2.1700	2.2050	2.0600	2.0600	-1.435%	4,398	+0.971%
2026-05-18	2.1200	2.3900	2.0700	2.0900	-1.415%	18,087	-0.478%
2026-05-15	2.2000	2.4700	2.0600	2.1200	-6.195%	22,079	-1.887%
2026-05-14	2.0900	2.5119	2.0200	2.2600	+7.876%	60,858	-7.965%
2026-05-13	2.1500	2.2000	2.0200	2.0950	-6.972%	11,751	-0.716%
2026-05-12	2.2500	2.2520	2.2500	2.2520	-5.378%	815	-7.638%
2026-05-11	2.2600	2.3800	2.2313	2.3800	+3.930%	2,678	-12.605%
2026-05-08	2.3700	2.3700	2.2800	2.2900	+2.691%	1,810	-9.170%
2026-05-07	2.2500	2.3500	2.2100	2.2300	-5.508%	7,303	-6.726%
2026-05-06	2.3400	2.5200	2.3300	2.3600	-0.422%	12,821	-11.864%
2026-05-05	2.2800	2.5500	2.2599	2.3700	+3.480%	14,185	-12.236%
2026-05-04	2.2903	2.2903	2.2903	2.2903	-0.853%	570	-9.182%
2026-05-01	2.3100	2.3100	2.3100	2.3100	-0.892%	3	-9.957%
2026-04-30	2.3308	2.3308	2.3308	2.3308	+2.192%	2,623	-10.760%
2026-04-29	2.2800	2.2808	2.2800	2.2808	-2.945%	2,116	-8.804%
2026-04-27	2.3100	2.4050	2.2900	2.3500	-2.893%	2,044	-11.489%
2026-04-24	2.4200	2.4200	2.4200	2.4200	+4.757%	807	-14.050%
2026-04-23	2.4500	2.5051	2.3101	2.3101	-7.964%	5,294	-9.961%
2026-04-22	2.5100	2.5900	2.4000	2.5100	+2.869%	23,398	-17.131%
2026-04-21	2.4600	2.4700	2.3550	2.4400	+3.390%	4,073	-14.754%
2026-04-20	2.3600	2.4097	2.3600	2.3600	-4.453%	3,665	-11.864%
2026-04-17	2.4700	2.4700	2.4700	2.4700	-1.125%	94	-15.789%
2026-04-16	2.3270	2.4981	2.3270	2.4981	+7.681%	4,264	-16.737%
2026-04-15	2.4100	2.6105	2.3199	2.3199	-3.739%	7,405	-10.341%
2026-04-14	2.4900	2.5100	2.3001	2.4100	-0.401%	8,668	-13.693%
2026-04-13	2.3900	2.5900	2.3300	2.4197	-3.212%	10,013	-14.039%
2026-04-10	2.2449	2.5000	2.2200	2.5000	+9.649%	9,317	-16.800%
2026-04-09	2.5000	2.5000	2.2800	2.2800	-8.800%	2,298	-8.772%
2026-04-08	2.0600	2.5000	2.0284	2.5000	+15.741%	5,164	-16.800%
2026-04-06	2.1500	2.1600	2.1500	2.1600	0.000%	1,384	-3.704%
2026-04-02	2.1400	2.2200	2.1400	2.1600	-0.125%	2,188	-3.704%
2026-04-01	2.2100	2.2100	2.1627	2.1627	-3.018%	3,563	-3.824%
2026-03-31	2.2000	2.2300	2.2000	2.2300	0.000%	661	-6.726%
2026-03-30	2.4100	2.4100	2.2300	2.2300	-9.717%	3,210	-6.726%
2026-03-27	2.5000	2.5945	2.4500	2.4700	-3.512%	6,226	-15.789%
2026-03-26	2.5200	2.5599	2.4000	2.5599	+2.396%	7,003	-18.747%
2026-03-25	2.3000	2.5000	2.3000	2.5000	+4.167%	11,596	-16.800%
2026-03-24	2.2600	2.4000	2.2400	2.4000	+6.195%	12,641	-13.333%
2026-03-23	2.1500	2.2698	2.1000	2.2600	-0.834%	8,277	-7.965%
2026-03-20	2.2100	2.2800	2.1000	2.2790	+8.524%	4,290	-8.732%
2026-03-19	2.1000	2.1100	2.1000	2.1000	-3.351%	1,982	-0.952%
2026-03-18	2.3900	2.3900	2.1728	2.1728	-6.345%	2,356	-4.271%
2026-03-17	2.3100	2.3200	2.1500	2.3200	+4.977%	4,237	-10.345%
2026-03-16	2.1000	2.3700	2.1000	2.2100	+2.791%	4,256	-5.882%
2026-03-13	2.2100	2.2100	2.1500	2.1500	+2.381%	577	-3.256%
2026-03-12	2.1000	2.2500	2.1000	2.1000	-3.226%	5,009	-0.952%
2026-03-11	2.2100	2.2100	2.1700	2.1700	-2.252%	1,169	-4.147%
2026-03-10	2.2500	2.2900	2.1400	2.2200	+2.304%	5,749	-6.306%
2026-03-09	2.0300	2.1700	2.0300	2.1700	0.000%	6,909	-4.147%
2026-03-05	2.2300	2.2900	2.1100	2.1700	+1.878%	17,180	-4.147%
2026-03-04	2.3100	2.3100	2.1300	2.1300	-4.911%	4,980	-2.347%
2026-03-03	2.4100	2.4300	2.2400	2.2400	-7.819%	3,504	-7.143%
2026-03-02	2.3700	2.5000	2.3400	2.4300	+1.674%	6,208	-14.403%
2026-02-27	2.3900	2.3900	2.3900	2.3900	+0.844%	1,823	-12.971%
2026-02-26	2.3600	2.5000	2.3600	2.3700	-5.200%	6,071	-12.236%
2026-02-25	2.3600	2.5000	2.3000	2.5000	+6.655%	12,237	-16.800%
2026-02-24	2.0863	2.3440	2.0863	2.3440	-2.739%	6,876	-11.263%
2026-02-23	2.4100	2.4100	2.4100	2.4100	-2.823%	1,431	-13.693%
2026-02-20	2.6900	2.6900	2.4800	2.4800	-9.982%	2,303	-16.129%
2026-02-18	2.6600	2.7900	2.4200	2.7550	+0.182%	10,407	-24.501%
2026-02-17	2.7500	2.7800	2.4500	2.7500	0.000%	14,980	-24.364%
2026-02-13	2.5750	2.8711	2.5000	2.7500	+3.774%	31,542	-24.364%
2026-02-12	2.4600	2.6900	2.4200	2.6500	+9.959%	12,128	-21.509%
2026-02-11	2.3600	2.4900	2.2500	2.4100	0.000%	16,911	-13.693%
2026-02-10	2.3800	2.6300	2.1600	2.4100	-2.823%	82,052	-13.693%
2026-02-09	2.3000	2.5650	2.3000	2.4800	+2.905%	1,614	-16.129%
2026-02-06	2.4000	2.8300	1.9400	2.4100	-2.823%	16,993	-13.693%
2026-02-05	2.5000	2.5000	2.3764	2.4800	-0.800%	5,463	-16.129%
2026-02-04	2.5000	2.5000	2.4000	2.5000	-0.794%	5,625	-16.800%
2026-02-03	2.4600	2.6130	2.3800	2.5200	-0.787%	20,633	-17.460%
2026-02-02	2.3300	2.5400	2.1450	2.5400	+7.173%	40,390	-18.110%
2026-01-30	1.9000	3.1100	1.9000	2.3700	+22.127%	863,444	-12.236%
2026-01-29	1.9000	1.9700	1.9000	1.9406	-0.482%	8,740	+7.183%
2026-01-28	1.9500	1.9500	1.9500	1.9500	-0.005%	1,146	+6.667%
2026-01-27	1.9000	1.9501	1.9000	1.9501	+3.180%	1,096	+6.661%
2026-01-26	1.9100	1.9600	1.8301	1.8900	-3.325%	16,975	+10.053%
2026-01-23	1.9100	2.0000	1.9100	1.9550	-2.098%	5,476	+6.394%
2026-01-22	1.9501	1.9969	1.9501	1.9969	+3.466%	1,248	+4.161%
2026-01-21	2.0000	2.0000	1.9300	1.9300	-3.015%	1,268	+7.772%
2026-01-20	2.0301	2.1498	1.9900	1.9900	-0.995%	5,731	+4.523%
2026-01-16	1.9720	2.1500	1.9700	2.0100	-1.951%	4,165	+3.483%
2026-01-15	2.0700	2.1100	2.0500	2.0500	+2.500%	1,565	+1.463%
2026-01-13	2.2500	2.2500	1.9700	2.0000	-11.111%	20,201	+4.000%
2026-01-12	2.2600	2.3100	2.2250	2.2500	0.000%	18,391	-7.556%
2026-01-09	2.2450	2.2900	2.2000	2.2500	-0.881%	2,246	-7.556%
2026-01-08	2.2550	2.3100	2.2550	2.2700	+3.177%	2,617	-8.370%
2026-01-07	2.1900	2.2300	2.1900	2.2001	+1.387%	999	-5.459%
2026-01-06	2.1600	2.1700	2.1467	2.1700	+6.373%	1,232	-4.147%
2026-01-05	2.2500	2.2500	2.0400	2.0400	-5.336%	2,751	+1.961%
2026-01-02	2.1500	2.2150	2.0700	2.1550	+1.174%	11,835	-3.480%
2025-12-31	2.2601	2.2601	2.1200	2.1300	-5.333%	17,371	-2.347%
2025-12-30	2.4300	2.4500	2.2500	2.2500	-8.907%	8,725	-7.556%
2025-12-29	2.5200	2.6700	2.4700	2.4700	-1.200%	20,216	-15.789%
2025-12-26	2.4600	2.5000	2.4100	2.5000	+1.527%	5,840	-16.800%
2025-12-24	2.4600	2.5250	2.4600	2.4624	+1.333%	531	-15.530%
2025-12-23	2.4100	2.6000	2.4100	2.4300	-5.810%	18,210	-14.403%
2025-12-22	2.4100	2.6065	2.4100	2.5799	+2.377%	10,839	-19.377%
2025-12-19	2.5100	2.7099	2.3900	2.5200	0.000%	27,793	-17.460%
2025-12-18	2.5100	2.5950	2.5100	2.5200	+0.398%	11,453	-17.460%
2025-12-17	2.5600	2.5600	2.5100	2.5100	-1.953%	2,630	-17.131%
2025-12-16	2.5400	2.5600	2.5400	2.5600	-3.030%	486	-18.750%
2025-12-15	2.7600	2.7600	2.5400	2.6400	-1.859%	9,342	-21.212%
2025-12-12	2.8000	2.8000	2.6900	2.6900	-2.182%	8,781	-22.677%
2025-12-11	2.6100	2.8500	2.6100	2.7500	+5.364%	12,344	-24.364%
2025-12-10	2.6100	2.6599	2.6100	2.6100	-5.091%	7,214	-20.307%
2025-12-09	2.6100	2.7500	2.6100	2.7500	+5.364%	4,657	-24.364%
2025-12-08	2.6600	2.6600	2.6100	2.6100	-1.509%	9,557	-20.307%
2025-12-05	2.6000	2.6500	2.6000	2.6500	-1.318%	3,046	-21.509%
2025-12-04	2.7499	2.7500	2.6750	2.6854	+0.955%	4,487	-22.544%
2025-12-03	2.6900	2.6900	2.6600	2.6600	+1.527%	815	-21.805%
2025-12-02	2.5500	2.6800	2.5500	2.6200	+0.769%	1,750	-20.611%
2025-12-01	2.6725	2.6725	2.5800	2.6000	-2.713%	3,564	-20.000%
2025-11-28	2.6725	2.6725	2.6725	2.6725	+1.616%	654	-22.170%
2025-11-26	2.5700	2.6400	2.5400	2.6300	-0.379%	2,387	-20.913%
2025-11-25	2.5100	2.6400	2.5100	2.6400	+3.529%	3,552	-21.212%
2025-11-24	2.6300	2.6300	2.5100	2.5500	-0.778%	4,084	-18.431%
2025-11-21	2.5900	2.6100	2.5200	2.5700	-3.019%	4,453	-19.066%
2025-11-20	2.5500	2.6500	2.5100	2.6500	+4.331%	4,453	-21.509%
2025-11-19	2.5154	2.5400	2.5100	2.5400	+1.191%	3,657	-18.110%
2025-11-18	2.5500	2.5800	2.5100	2.5101	-1.565%	13,902	-17.135%
2025-11-17	2.6900	2.6900	2.5500	2.5500	-5.204%	4,495	-18.431%
2025-11-14	2.7900	2.7986	2.6400	2.6900	-2.536%	4,296	-22.677%
2025-11-13	2.7800	2.8200	2.7000	2.7600	+0.730%	4,153	-24.638%
2025-11-12	2.9200	2.9200	2.7100	2.7400	-6.803%	7,976	-24.088%
2025-11-11	2.9500	2.9500	2.7600	2.9400	+2.083%	16,317	-29.252%
2025-11-10	2.5800	2.8800	2.5800	2.8800	+11.197%	16,501	-27.778%
2025-11-07	2.5600	2.6256	2.5400	2.5900	-2.996%	8,344	-19.691%
2025-11-06	2.6300	2.7000	2.6000	2.6700	+2.299%	6,949	-22.097%
2025-11-05	2.7100	2.7100	2.5500	2.6100	-2.612%	5,581	-20.307%
2025-11-04	2.6852	2.7100	2.6000	2.6800	-2.545%	4,837	-22.388%
2025-11-03	2.8900	2.8900	2.6500	2.7500	-4.514%	52,241	-24.364%
2025-10-31	2.7900	2.9400	2.7900	2.8800	+1.053%	4,020	-27.778%
2025-10-30	2.8900	2.9200	2.8500	2.8500	-2.730%	3,976	-27.018%
2025-10-29	2.9600	2.9900	2.8800	2.9300	-1.678%	6,514	-29.010%
2025-10-28	2.9800	3.0600	2.9600	2.9800	-1.650%	9,200	-30.201%
2025-10-27	2.9900	3.0600	2.9200	3.0300	-2.885%	9,172	-31.353%
2025-10-24	3.2200	3.2200	3.0000	3.1200	+0.645%	17,534	-33.333%
2025-10-23	2.9300	3.1600	2.9008	3.1000	+6.893%	5,937	-32.903%
2025-10-22	3.0200	3.0500	2.9001	2.9001	-4.915%	19,132	-28.278%
2025-10-21	3.0200	3.0700	3.0200	3.0500	+0.660%	8,768	-31.803%
2025-10-20	3.0300	3.0800	3.0200	3.0300	-1.942%	5,232	-31.353%
2025-10-17	3.2200	3.2200	3.0400	3.0900	-0.643%	20,937	-32.686%
2025-10-16	3.1500	3.2700	3.0800	3.1100	0.000%	11,203	-33.119%
2025-10-15	3.0900	3.1800	3.0500	3.1100	-4.012%	23,914	-33.119%
2025-10-14	3.1700	3.2950	3.1400	3.2400	-0.917%	8,009	-35.802%
2025-10-13	3.3200	3.3600	3.0500	3.2700	-1.506%	16,837	-36.391%
2025-10-10	3.4200	3.4700	3.2300	3.3200	-2.924%	19,640	-37.349%
2025-10-09	3.2100	3.4400	3.2100	3.4200	+2.090%	11,359	-39.181%
2025-10-08	3.1100	3.4400	3.1100	3.3500	+4.361%	31,560	-37.910%
2025-10-07	3.1400	3.2200	3.0700	3.2100	-1.231%	10,250	-35.202%
2025-10-06	3.2900	3.3742	3.2303	3.2500	-3.846%	11,118	-36.000%
2025-10-03	3.2900	3.4750	3.1100	3.3800	-0.588%	19,728	-38.462%
2025-10-02	3.3500	3.5300	3.3400	3.4000	+2.102%	21,419	-38.824%
2025-10-01	3.3400	3.4700	3.3300	3.3300	-2.915%	21,621	-37.538%
2025-09-30	3.4100	3.4426	3.2870	3.4300	-2.000%	19,459	-39.359%
2025-09-29	3.2800	3.5700	3.2800	3.5000	+2.339%	23,323	-40.571%
2025-09-26	3.4400	3.4400	3.2200	3.4200	-1.724%	27,933	-39.181%
2025-09-25	3.5336	3.5700	3.4600	3.4800	-0.571%	31,578	-40.230%
2025-09-24	3.6700	3.6800	3.5000	3.5000	-1.408%	28,534	-40.571%
2025-09-23	3.7800	3.8000	3.4900	3.5500	-11.028%	64,959	-41.408%
2025-09-22	4.0800	4.1274	3.8500	3.9900	-3.623%	49,282	-47.870%
2025-09-19	4.5000	4.5000	4.0400	4.1400	-6.546%	47,746	-49.758%
2025-09-18	4.3200	4.7800	4.3000	4.4300	+5.476%	81,814	-53.047%
2025-09-17	4.9800	5.1900	4.1000	4.2000	-16.000%	163,623	-50.476%
2025-09-16	4.7700	5.5000	4.6600	5.0000	+7.759%	330,387	-58.400%
2025-09-15	4.9800	4.9800	4.6200	4.6400	-5.306%	307,498	-55.172%
2025-09-12	4.7400	5.2400	4.7000	4.9000	+6.291%	1,211,964	-57.551%
2025-09-11	7.1100	8.1000	4.2100	4.6100	+84.400%	70,902,656	-54.881%
2025-09-10	2.4100	2.5500	2.4100	2.5000	+0.806%	574,155	-16.800%
2025-09-09	2.4500	2.5932	2.4200	2.4800	+0.813%	11,034	-16.129%
2025-09-08	2.4300	2.5995	2.2850	2.4600	-1.205%	17,535	-15.447%
2025-09-05	2.5100	2.6800	2.4900	2.4900	+2.884%	5,736	-16.466%
2025-09-04	2.4000	2.4396	2.4000	2.4202	-1.317%	6,344	-14.057%
2025-09-03	2.3999	2.4800	2.3800	2.4525	+2.188%	4,866	-15.189%
2025-09-02	2.1138	2.5100	2.1138	2.4000	+0.418%	12,875	-13.333%
2025-08-29	2.3900	2.3900	2.3900	2.3900	0.000%	303	-12.971%
2025-08-28	2.3500	2.5000	2.3500	2.3900	+3.913%	7,926	-12.971%
2025-08-27	2.1950	2.3500	2.1000	2.3000	+4.784%	16,727	-9.565%
2025-08-25	2.3200	2.4840	2.1000	2.1950	-1.126%	19,920	-5.239%
2025-08-22	2.1650	2.2200	2.1650	2.2200	+2.304%	1,397	-6.306%
2025-08-21	2.1500	2.2150	2.1300	2.1700	+2.358%	4,537	-4.147%
2025-08-20	2.1200	2.1200	2.1200	2.1200	-6.608%	254	-1.887%
2025-08-19	2.1615	2.2900	2.1615	2.2700	-1.732%	3,181	-8.370%
2025-08-18	2.1700	2.3100	2.1700	2.3100	+2.439%	596	-9.957%
2025-08-15	2.2600	2.3800	2.1028	2.2550	-5.252%	9,054	-7.761%
2025-08-14	2.2600	2.3800	2.2600	2.3800	0.000%	372	-12.605%
2025-08-13	2.3250	2.3800	2.2700	2.3800	+5.310%	8,035	-12.605%
2025-08-12	2.3800	2.3800	2.1210	2.2600	-5.439%	3,338	-7.965%
2025-08-11	2.2300	2.3900	2.2300	2.3900	+3.688%	988	-12.971%
2025-08-08	2.4129	2.4129	2.3050	2.3050	+2.217%	1,365	-9.761%
2025-08-07	2.2200	2.3199	2.2200	2.2550	+1.577%	4,552	-7.761%
2025-08-06	2.3100	2.3100	2.1500	2.2200	+0.909%	678	-6.306%
2025-08-05	2.1700	2.3250	2.1700	2.2000	+1.382%	1,295	-5.455%
2025-08-04	2.3000	2.3100	2.1700	2.1700	-2.813%	1,546	-4.147%
2025-08-01	2.1300	2.5306	2.1300	2.2328	+0.577%	13,059	-6.843%
2025-07-31	2.1000	2.2287	2.1000	2.2200	+4.225%	2,483	-6.306%
2025-07-30	2.1200	2.1700	2.1200	2.1300	-1.843%	6,431	-2.347%
2025-07-29	2.1000	2.1995	2.1000	2.1700	-2.908%	3,619	-4.147%
2025-07-28	2.3400	2.3875	2.1550	2.2350	-0.223%	6,506	-6.935%
2025-07-25	2.1300	2.3600	2.1300	2.2400	-0.178%	2,474	-7.143%
2025-07-24	2.3500	2.3601	2.2400	2.2440	-4.103%	4,347	-7.308%
2025-07-23	2.4700	2.4700	2.3400	2.3400	-0.426%	2,757	-11.111%
2025-07-22	2.5044	2.5800	2.3500	2.3500	-6.746%	2,538	-11.489%
2025-07-21	2.3400	2.5404	2.3400	2.5200	+5.000%	10,679	-17.460%
2025-07-18	2.4300	2.5500	2.4000	2.4000	-4.382%	7,010	-13.333%
2025-07-17	2.5000	2.5826	2.4598	2.5100	+1.210%	18,733	-17.131%
2025-07-16	2.5200	2.5800	2.4500	2.4800	-4.615%	31,133	-16.129%
2025-07-15	2.5000	2.6000	2.5000	2.6000	+3.380%	2,529	-20.000%
2025-07-14	2.5750	2.7500	2.4700	2.5150	+5.672%	12,790	-17.296%
2025-07-11	2.3000	2.5300	2.2300	2.3800	-1.040%	8,143	-12.605%
2025-07-10	2.5400	2.5400	2.3700	2.4050	-7.575%	6,007	-13.514%
2025-07-09	2.6800	2.8800	2.5223	2.6021	-2.177%	25,558	-20.065%
2025-07-08	2.1400	2.6700	2.1400	2.6600	+24.883%	103,673	-21.805%
2025-07-07	2.1200	2.1600	2.1000	2.1300	+0.709%	10,520	-2.347%
2025-07-03	2.0800	2.1216	2.0800	2.1150	-1.628%	1,773	-1.655%
2025-07-02	2.0800	2.1800	2.0800	2.1500	+0.939%	11,458	-3.256%
2025-07-01	2.0800	2.1300	2.0800	2.1300	+0.103%	547	-2.347%
2025-06-30	2.0800	2.1821	2.0800	2.1278	+2.298%	1,322	-2.246%
2025-06-27	2.1200	2.1924	2.0700	2.0800	-4.587%	11,949	0.000%
2025-06-26	2.1000	2.2000	2.1000	2.1800	+3.318%	1,193	-4.587%
2025-06-25	2.1250	2.1500	2.1100	2.1100	-1.860%	2,847	-1.422%
2025-06-24	2.1216	2.1700	2.0900	2.1500	+1.449%	8,220	-3.256%
2025-06-23	2.0509	2.1200	2.0500	2.1193	+0.441%	16,482	-1.854%
2025-06-20	2.0500	2.1300	2.0500	2.1100	-1.347%	991	-1.422%
2025-06-18	2.1400	2.1400	2.1200	2.1388	+1.848%	569	-2.749%
2025-06-17	2.1263	2.1263	2.1000	2.1000	-1.869%	1,436	-0.952%
2025-06-16	2.0500	2.1400	2.0500	2.1400	+2.885%	1,529	-2.804%
2025-06-13	2.0700	2.1300	2.0700	2.0800	-0.350%	1,656	0.000%
2025-06-12	2.0950	2.1400	2.0873	2.0873	-2.463%	881	-0.350%
2025-06-11	2.1400	2.1400	2.1400	2.1400	+0.706%	198	-2.804%
2025-06-10	2.1491	2.1500	2.1000	2.1250	-1.163%	938	-2.118%
2025-06-09	2.1500	2.1500	2.1500	2.1500	+1.896%	446	-3.256%
2025-06-06	2.1301	2.1900	2.1072	2.1100	-1.815%	3,591	-1.422%
2025-06-05	2.0900	2.1499	2.0400	2.1490	-0.509%	12,799	-3.211%
2025-06-04	2.2385	2.2400	2.1600	2.1600	+1.916%	1,333	-3.704%
2025-06-03	2.0600	2.1600	2.0600	2.1194	+2.883%	2,984	-1.859%
2025-06-02	2.1200	2.1200	2.0202	2.0600	-3.422%	3,893	+0.971%
2025-05-30	2.1400	2.3100	2.0400	2.1330	-5.619%	5,599	-2.485%
2025-05-29	2.2100	2.2600	2.2100	2.2600	+1.414%	1,614	-7.965%
2025-05-28	2.1600	2.2285	2.1600	2.2285	+2.225%	291	-6.664%
2025-05-27	2.1600	2.2200	2.1600	2.1800	+0.512%	1,769	-4.587%
2025-05-23	2.1371	2.1689	2.1371	2.1689	-0.509%	559	-4.099%
2025-05-22	2.1500	2.2560	2.0680	2.1800	-0.683%	16,023	-4.587%
2025-05-21	2.2400	2.3000	2.1950	2.1950	+6.781%	2,645	-5.239%
2025-05-20	2.3200	2.3200	2.0556	2.0556	-11.416%	27,171	+1.187%
2025-05-19	2.3800	2.4000	2.2473	2.3205	-3.313%	2,867	-10.364%
2025-05-16	2.2020	2.4160	2.1800	2.4000	+6.195%	16,308	-13.333%
2025-05-15	2.2300	2.2600	2.1000	2.2600	-1.310%	4,321	-7.965%
2025-05-14	2.2900	2.2900	2.2900	2.2900	-1.293%	215	-9.170%
2025-05-13	2.4100	2.4100	2.3200	2.3200	-2.521%	1,631	-10.345%
2025-05-12	2.4600	2.5000	2.2627	2.3800	-1.245%	44,472	-12.605%
2025-05-09	2.1400	2.4100	2.1000	2.4100	+11.121%	40,783	-13.693%
2025-05-08	2.0600	2.1688	2.0600	2.1688	+1.583%	6,148	-4.094%
2025-05-07	2.2100	2.2500	2.0500	2.1350	-5.531%	33,258	-2.576%
2025-05-06	2.2600	2.2700	2.2600	2.2600	+0.893%	1,369	-7.965%
2025-05-05	2.2100	2.3100	2.1701	2.2400	+3.197%	7,145	-7.143%
2025-05-02	2.0500	2.1706	2.0100	2.1706	-0.591%	10,279	-4.174%
2025-05-01	1.9300	2.3604	1.9300	2.1835	+15.109%	103,131	-4.740%
2025-04-30	2.1350	2.1350	1.8300	1.8969	-11.360%	13,457	+9.653%
2025-04-29	2.2100	2.4100	2.0800	2.1400	-6.140%	37,115	-2.804%
2025-04-28	2.1200	2.3000	2.0297	2.2800	+5.069%	70,468	-8.772%
2025-04-25	2.0100	2.2600	2.0000	2.1700	+3.828%	70,193	-4.147%
2025-04-24	2.0460	2.0900	2.0415	2.0900	0.000%	2,849	-0.478%
2025-04-23	2.0554	2.1500	2.0000	2.0900	+3.465%	7,781	-0.478%
2025-04-22	2.1700	2.1800	1.9600	2.0200	-6.912%	32,660	+2.970%
2025-04-21	2.1100	2.2799	2.0895	2.1700	+1.878%	9,393	-4.147%
2025-04-17	2.1600	2.1800	2.1000	2.1300	+4.412%	1,357	-2.347%
2025-04-16	2.0900	2.2700	2.0400	2.0400	-6.849%	8,620	+1.961%
2025-04-15	2.1600	2.2800	2.0200	2.1900	+5.797%	210,225	-5.023%
2025-04-14	1.9900	2.3200	1.9900	2.0700	+0.485%	324,204	+0.483%
2025-04-11	2.0415	2.1434	2.0000	2.0600	+0.980%	6,917	+0.971%
2025-04-10	1.9300	2.0400	1.9300	2.0400	+3.553%	3,484	+1.961%
2025-04-09	1.8800	1.9700	1.8800	1.9700	+1.809%	3,464	+5.584%
2025-04-08	1.8900	1.9700	1.8801	1.9350	+2.926%	1,953	+7.494%
2025-04-07	2.0500	2.0500	1.8700	1.8800	-13.364%	18,056	+10.638%
2025-04-04	2.1200	2.1800	1.9000	2.1700	-2.076%	21,030	-4.147%
2025-04-03	2.2200	2.2600	2.1800	2.2160	-2.379%	13,518	-6.137%
2025-04-02	2.2826	2.2826	2.1600	2.2700	+2.252%	4,387	-8.370%
2025-04-01	2.2200	2.2500	2.2000	2.2200	+0.452%	11,600	-6.306%
2025-03-31	2.3200	2.3334	2.1500	2.2100	-3.683%	23,736	-5.882%
2025-03-28	2.3100	2.3800	2.2800	2.2945	-0.187%	11,353	-9.348%
2025-03-27	2.3135	2.4399	2.2101	2.2988	+1.492%	9,244	-9.518%
2025-03-26	2.2888	2.4200	2.1700	2.2650	-0.461%	43,545	-8.168%
2025-03-25	2.2002	2.4000	2.1500	2.2755	+1.133%	76,208	-8.592%
2025-03-24	2.1000	2.3500	2.1000	2.2500	+6.635%	3,531	-7.556%
2025-03-21	2.1000	2.2500	2.0212	2.1100	-0.939%	48,717	-1.422%
2025-03-20	2.2900	2.3400	2.0000	2.1300	+1.429%	61,337	-2.347%
2025-03-19	2.0500	2.2800	2.0500	2.1000	+0.478%	15,833	-0.952%
2025-03-18	1.9952	2.2300	1.9952	2.0900	+5.025%	9,727	-0.478%
2025-03-17	1.9740	2.0000	1.8851	1.9900	+6.417%	7,658	+4.523%
2025-03-14	1.9200	1.9200	1.8600	1.8700	0.000%	3,314	+11.230%
2025-03-13	1.9627	1.9627	1.8700	1.8700	-3.109%	14,130	+11.230%
2025-03-12	1.9300	1.9600	1.9000	1.9300	0.000%	6,603	+7.772%
2025-03-11	1.9100	2.0300	1.9100	1.9300	+1.815%	3,956	+7.772%
2025-03-10	1.9600	2.0101	1.8700	1.8956	-3.777%	39,626	+9.728%
2025-03-07	2.1200	2.2500	1.9200	1.9700	-9.633%	53,700	+5.584%
2025-03-06	2.2400	2.4000	2.1189	2.1800	-1.357%	9,898	-4.587%
2025-03-05	2.1800	2.2100	2.1450	2.2100	-8.299%	12,957	-5.882%
2025-03-04	2.3400	2.4100	2.3400	2.4100	+5.702%	293	-13.693%
2025-03-03	2.4500	2.4500	2.2695	2.2800	-4.198%	1,307	-8.772%
2025-02-28	2.3900	2.3900	2.3700	2.3799	+2.142%	7,587	-12.601%
2025-02-27	2.1900	2.3400	2.1900	2.3300	+8.372%	2,609	-10.730%
2025-02-26	2.1788	2.1834	2.1334	2.1500	+1.415%	2,310	-3.256%
2025-02-25	2.2100	2.2100	2.1075	2.1200	+0.474%	6,268	-1.887%
2025-02-24	2.1300	2.1735	2.0700	2.1100	-1.402%	1,464	-1.422%
2025-02-21	2.0400	2.1400	2.0400	2.1400	+4.390%	7,839	-2.804%
2025-02-20	2.1200	2.1200	2.0460	2.0500	-3.073%	7,073	+1.463%
2025-02-19	2.2200	2.2200	2.1000	2.1150	-1.168%	3,928	-1.655%
2025-02-18	2.1200	2.1600	2.1200	2.1400	+0.943%	4,479	-2.804%
2025-02-14	2.1300	2.4735	2.1200	2.1200	-0.469%	3,919	-1.887%
2025-02-13	2.3000	2.3000	2.1100	2.1300	-4.054%	4,933	-2.347%
2025-02-12	2.3400	2.3650	2.0400	2.2200	-5.128%	17,668	-6.306%
2025-02-11	2.3800	2.4200	2.3210	2.3400	-3.306%	7,105	-11.111%
2025-02-10	2.4200	2.5200	2.3500	2.4200	+0.960%	5,271	-14.050%
2025-02-07	2.6000	2.6000	2.3700	2.3970	-2.955%	14,547	-13.225%
2025-02-06	2.5500	2.5500	2.4200	2.4700	+6.346%	4,471	-15.789%
2025-02-05	2.3600	2.4700	2.3100	2.3226	-7.650%	10,441	-10.445%
2025-02-04	2.6100	2.6200	2.4400	2.5150	-0.593%	8,938	-17.296%
2025-02-03	2.6100	2.6100	2.4200	2.5300	+1.200%	11,042	-17.787%
2025-01-31	2.4800	2.5021	2.3100	2.5000	-1.961%	6,912	-16.800%
2025-01-30	2.4500	2.5900	2.2200	2.5500	+0.791%	6,618	-18.431%
2025-01-29	2.5300	2.6400	2.4600	2.5300	+1.606%	3,109	-17.787%
2025-01-28	2.4425	2.4900	2.3900	2.4900	-4.231%	2,643	-16.466%
2025-01-27	2.4750	2.6697	2.3468	2.6000	-0.383%	4,660	-20.000%
2025-01-24	2.4700	2.7199	2.3813	2.6100	+0.796%	3,410	-20.307%
2025-01-23	2.3000	2.5894	2.1500	2.5894	+1.849%	6,274	-19.673%
2025-01-22	2.4400	2.6400	2.4200	2.5424	+0.094%	9,100	-18.188%
2025-01-21	2.5055	2.6900	2.3401	2.5400	-0.392%	16,403	-18.110%
2025-01-17	2.5000	2.6400	2.3200	2.5500	0.000%	14,155	-18.431%
2025-01-16	2.4800	2.6400	2.4650	2.5500	+1.190%	7,798	-18.431%
2025-01-15	2.5000	2.6000	2.2950	2.5200	0.000%	26,589	-17.460%
2025-01-14	2.6000	2.7500	2.2965	2.5200	-2.322%	44,347	-17.460%
2025-01-13	2.3900	2.5799	2.3550	2.5799	+6.169%	637	-19.377%
2025-01-10	2.3691	2.5800	2.3691	2.4300	+5.195%	7,819	-14.403%
2025-01-08	2.5000	2.5000	2.2100	2.3100	-3.950%	20,840	-9.957%
2025-01-07	2.1500	2.5000	2.1499	2.4050	+1.907%	7,381	-13.514%
2025-01-06	2.0800	2.3600	2.0800	2.3600	+2.609%	6,600	-11.864%
2025-01-03	2.3400	2.3500	2.2600	2.3000	+3.139%	724	-9.565%

.dark-mode .KqQvqk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KqQvqk{ color: #333333; background-color: white; border: 2px solid #333333; }MOGUMOGU Inc.stock NYSE ADR

MOGU
MOGU Inc.
stock NYSE ADR