5 DAY PERFORMANCE
+15.43%
1 MONTH PERFORMANCE
+14.81%
3 MONTH PERFORMANCE
+2.84%
6 MONTH PERFORMANCE
-4.82%
YEAR-TO-DATE PERFORMANCE
+1.88%
1 YEAR PERFORMANCE
-47.58%
MOGU Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $1.80 | $1.91 (6.11%) | $1.91 | $1.66 | 3.93 K | $14.48 M |
| 09/17/2026 | $1.88 | $1.83 (-2.66%) | $1.88 | $1.83 | 3.43 K | $13.87 M |
| 09/16/2026 | $1.88 | $1.88 (0%) | $1.88 | $1.88 | 4.00 K | $14.25 M |
| 09/15/2026 | $1.85 | $1.88 (1.62%) | $1.88 | $1.85 | 949 | $14.25 M |
| 09/14/2026 | $1.88 | $1.88 (0%) | $1.88 | $1.88 | 200 | $14.25 M |
| 09/11/2026 | $1.81 | $1.88 (3.87%) | $1.88 | $1.81 | 633 | $14.25 M |
| 09/10/2026 | $1.85 | $1.85 (0%) | $1.85 | $1.85 | 319 | $14.02 M |
| 09/09/2026 | $1.85 | $1.85 (0%) | $1.85 | $1.85 | 700 | $14.02 M |
| 09/08/2026 | $1.92 | $1.92 (0%) | $1.93 | $1.87 | 8.13 K | $14.55 M |
| 09/04/2026 | $1.89 | $1.97 (4.23%) | $1.97 | $1.89 | 3.84 K | $14.93 M |
| 09/03/2026 | $1.89 | $1.92 (1.59%) | $1.92 | $1.80 | 13.00 K | $14.55 M |
| 09/02/2026 | $1.92 | $1.94 (1.04%) | $1.94 | $1.92 | 1.03 K | $14.71 M |
| 09/01/2026 | $1.99 | $1.93 (-3.02%) | $1.99 | $1.93 | 615 | $14.63 M |
| 08/31/2026 | $1.88 | $1.88 (0%) | $1.88 | $1.88 | 308 | $14.25 M |
| 08/28/2026 | $1.88 | $1.88 (0%) | $1.88 | $1.88 | 300 | $14.25 M |
| 08/27/2026 | $1.88 | $1.87 (-0.53%) | $1.88 | $1.87 | 500 | $14.17 M |
| 08/26/2026 | $1.88 | $1.88 (0%) | $1.88 | $1.88 | 2.12 K | $14.25 M |
| 08/25/2026 | $1.94 | $1.94 (0%) | $1.94 | $1.94 | 1.73 K | $14.71 M |
| 08/24/2026 | $1.88 | $1.94 (3.19%) | $1.94 | $1.88 | 819 | $14.71 M |
| 08/21/2026 | $1.91 | $1.89 (-1.05%) | $1.91 | $1.80 | 1.30 K | $14.33 M |
| 08/20/2026 | $1.87 | $1.87 (0%) | $1.87 | $1.87 | 1.68 K | $14.17 M |
| 08/19/2026 | $1.87 | $1.94 (3.74%) | $1.95 | $1.87 | 1.30 K | $14.71 M |
| 08/18/2026 | $2.00 | $1.94 (-3%) | $2.00 | $1.88 | 6.95 K | $14.71 M |
| 08/17/2026 | $1.88 | $1.89 (0.53%) | $1.94 | $1.88 | 2.50 K | $14.33 M |
| 08/14/2026 | $1.99 | $1.99 (0%) | $1.99 | $1.99 | 984 | $15.08 M |
| 08/13/2026 | $1.92 | $1.99 (3.65%) | $1.99 | $1.87 | 3.84 K | $15.08 M |
| 08/12/2026 | $1.95 | $1.87 (-4.1%) | $1.95 | $1.87 | 1.45 K | $14.17 M |
| 08/11/2026 | $1.88 | $1.95 (3.72%) | $1.95 | $1.87 | 700 | $14.78 M |
| 08/10/2026 | $2.00 | $2.00 (0%) | $2.00 | $1.88 | 3.10 K | $15.16 M |
| 08/07/2026 | $1.87 | $1.87 (0%) | $2.02 | $1.87 | 2.90 K | $14.17 M |
| 08/06/2026 | $2.01 | $1.87 (-6.97%) | $2.02 | $1.87 | 11.10 K | $14.17 M |
| 08/05/2026 | $2.14 | $2.01 (-6.07%) | $2.14 | $1.88 | 6.70 K | $15.24 M |
| 08/04/2026 | $2.01 | $2.04 (1.49%) | $2.04 | $2.00 | 3.27 K | $15.46 M |
| 08/03/2026 | $1.98 | $2.01 (1.52%) | $2.09 | $1.87 | 3.10 K | $15.24 M |
| 07/31/2026 | $2.00 | $2.02 (1%) | $2.08 | $2.00 | 600 | $15.31 M |
| 07/30/2026 | $2.01 | $2.08 (3.48%) | $2.09 | $1.87 | 8.20 K | $15.77 M |
| 07/29/2026 | $2.02 | $2.01 (-0.5%) | $2.02 | $2.01 | 913 | $15.24 M |
| 07/28/2026 | $2.04 | $2.12 (3.92%) | $2.12 | $2.03 | 1.00 K | $16.07 M |
| 07/27/2026 | $1.89 | $2.01 (6.35%) | $2.06 | $1.85 | 23.40 K | $15.24 M |
| 07/24/2026 | $1.89 | $1.89 (0%) | $1.89 | $1.87 | 2.09 K | $14.33 M |
| 07/23/2026 | $1.87 | $1.88 (0.53%) | $1.88 | $1.87 | 4.53 K | $14.25 M |
| 07/22/2026 | $1.88 | $1.88 (0%) | $1.88 | $1.88 | 600 | $14.25 M |
| 07/21/2026 | $1.92 | $1.94 (1.04%) | $1.94 | $1.92 | 2.13 K | $14.71 M |
| 07/20/2026 | $1.87 | $1.91 (2.14%) | $1.91 | $1.87 | 838 | $14.48 M |
| 07/17/2026 | $1.87 | $1.90 (1.6%) | $1.92 | $1.87 | 3.30 K | $14.40 M |
| 07/16/2026 | $1.96 | $1.96 (0%) | $1.96 | $1.96 | 584 | $14.86 M |
| 07/15/2026 | $1.85 | $1.96 (5.95%) | $2.10 | $1.85 | 10.32 K | $14.86 M |
| 07/14/2026 | $1.89 | $1.84 (-2.65%) | $1.89 | $1.66 | 11.51 K | $13.95 M |
| 07/13/2026 | $1.95 | $1.95 (0%) | $1.95 | $1.95 | 3.50 K | $14.78 M |
| 07/10/2026 | $1.97 | $2.07 (5.08%) | $2.07 | $1.81 | 2.40 K | $15.69 M |
| 07/09/2026 | $1.63 | $1.98 (21.47%) | $2.04 | $1.63 | 2.91 K | $15.01 M |
| 07/08/2026 | $2.08 | $1.96 (-5.77%) | $2.08 | $1.93 | 6.61 K | $14.86 M |
| 07/07/2026 | $2.08 | $2.08 (0%) | $2.08 | $2.08 | 6.44 K | $15.77 M |
| 07/06/2026 | $2.09 | $2.10 (0.48%) | $2.10 | $1.96 | 5.40 K | $15.92 M |
| 07/02/2026 | $1.88 | $2.05 (9.04%) | $2.12 | $1.88 | 19.14 K | $16.76 M |
| 07/01/2026 | $1.81 | $1.81 (0%) | $2.05 | $1.80 | 17.58 K | $14.80 M |
| 06/30/2026 | $1.58 | $1.67 (5.7%) | $1.76 | $1.58 | 27.26 K | $13.66 M |
| 06/29/2026 | $1.61 | $1.59 (-1.24%) | $1.78 | $1.55 | 9.90 K | $13.00 M |
| 06/26/2026 | $1.48 | $1.67 (12.84%) | $1.88 | $1.37 | 248.27 K | $13.66 M |
| 06/25/2026 | $1.88 | $1.63 (-13.3%) | $1.88 | $1.27 | 25.01 K | $13.33 M |
| 06/24/2026 | $1.94 | $1.85 (-4.64%) | $2.09 | $1.85 | 12.70 K | $15.13 M |
| 06/23/2026 | $2.09 | $1.98 (-5.26%) | $2.09 | $1.97 | 8.40 K | $16.19 M |
| 06/22/2026 | $2.09 | $2.06 (-1.44%) | $2.11 | $1.97 | 30.82 K | $16.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
