5 DAY PERFORMANCE
+7.43%
1 MONTH PERFORMANCE
+4.33%
3 MONTH PERFORMANCE
-2.69%
6 MONTH PERFORMANCE
-9.96%
YEAR-TO-DATE PERFORMANCE
+1.88%
1 YEAR PERFORMANCE
-3.98%
MOGU Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.01 | $1.87 (-6.97%) | $2.01 | $1.87 | 5.35 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 |
| 06/18/2026 | $2.21 | $2.11 (-4.52%) | $2.25 | $2.07 | 3.54 K | $16.97 M |
| 06/17/2026 | $2.19 | $2.21 (0.91%) | $2.30 | $2.19 | 9.43 K | $17.78 M |
| 06/16/2026 | $2.05 | $2.13 (3.9%) | $2.49 | $2.05 | 20.00 K | $17.13 M |
| 06/15/2026 | $1.98 | $2.02 (2.02%) | $2.17 | $1.93 | 3.00 K | $16.25 M |
| 06/12/2026 | $1.95 | $1.91 (-2.05%) | $1.95 | $1.91 | 2.50 K | $15.36 M |
| 06/11/2026 | $2.08 | $2.08 (0%) | $2.08 | $2.08 | 4.34 K | $16.73 M |
| 06/10/2026 | $2.00 | $1.96 (-2%) | $2.04 | $1.91 | 9.40 K | $15.76 M |
| 06/09/2026 | $2.07 | $2.05 (-0.97%) | $2.19 | $1.96 | 20.10 K | $16.49 M |
| 06/08/2026 | $1.95 | $2.08 (6.67%) | $2.08 | $1.87 | 15.30 K | $16.73 M |
| 06/05/2026 | $2.13 | $2.06 (-3.29%) | $2.28 | $2.02 | 86.46 K | $16.57 M |
| 06/04/2026 | $2.10 | $2.15 (2.38%) | $2.20 | $1.98 | 11.05 K | $17.29 M |
| 06/03/2026 | $2.17 | $2.09 (-3.69%) | $2.17 | $2.09 | 2.24 K | $16.81 M |
| 06/02/2026 | $2.02 | $2.18 (7.92%) | $2.21 | $2.02 | 39.74 K | $17.53 M |
| 06/01/2026 | $2.10 | $2.10 (0%) | $2.10 | $2.02 | 3.90 K | $16.89 M |
| 05/29/2026 | $2.02 | $2.03 (0.5%) | $2.09 | $2.00 | 7.62 K | $16.33 M |
| 05/28/2026 | $2.03 | $2.01 (-0.99%) | $2.03 | $2.00 | 1.43 K | $16.17 M |
| 05/27/2026 | $2.05 | $2.07 (0.98%) | $2.07 | $2.00 | 1.20 K | $16.65 M |
| 05/26/2026 | $2.00 | $2.06 (3%) | $2.06 | $2.00 | 7.80 K | $16.57 M |
| 05/22/2026 | $2.10 | $2.01 (-4.29%) | $2.10 | $2.01 | 17.15 K | $16.17 M |
| 05/21/2026 | $2.07 | $2.07 (0%) | $2.07 | $2.07 | 626 | $16.65 M |
| 05/20/2026 | $2.05 | $2.12 (3.41%) | $2.23 | $2.05 | 16.51 K | $17.05 M |
| 05/19/2026 | $2.17 | $2.06 (-5.07%) | $2.21 | $2.06 | 4.40 K | $16.57 M |
| 05/18/2026 | $2.12 | $2.09 (-1.42%) | $2.39 | $2.07 | 18.10 K | $16.81 M |
| 05/15/2026 | $2.20 | $2.12 (-3.64%) | $2.47 | $2.06 | 22.10 K | $17.05 M |
| 05/14/2026 | $2.09 | $2.26 (8.13%) | $2.51 | $2.02 | 60.90 K | $18.18 M |
| 05/13/2026 | $2.15 | $2.10 (-2.33%) | $2.20 | $2.02 | 11.80 K | $16.89 M |
| 05/12/2026 | $2.25 | $2.25 (0%) | $2.25 | $2.25 | 815 | $18.10 M |
| 05/11/2026 | $2.26 | $2.38 (5.31%) | $2.38 | $2.23 | 2.70 K | $19.14 M |
| 05/08/2026 | $2.37 | $2.29 (-3.38%) | $2.37 | $2.28 | 1.81 K | $18.42 M |
| 05/07/2026 | $2.25 | $2.23 (-0.89%) | $2.35 | $2.21 | 7.30 K | $17.94 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.
