Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mogu Inc ADR (NY: MOGU )

1.830 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 2.560 2.650 2.453 2.630 2,485 +0.20(+8.23%)
Apr 28, 2022 2.430 2.530 2.420 2.430 7,476 +0.01(+0.41%)
Apr 27, 2022 2.350 2.450 2.330 2.420 3,613 +0.01(+0.41%)
Apr 26, 2022 2.580 2.580 2.370 2.410 8,984 -0.06(-2.43%)
Apr 25, 2022 2.720 2.720 2.430 2.470 6,678 -0.16(-6.08%)
Apr 22, 2022 2.690 2.860 2.630 2.630 8,416 -0.03(-1.13%)
Apr 21, 2022 2.940 2.940 2.650 2.660 8,861 -0.14(-5.00%)
Apr 20, 2022 3.020 3.020 2.720 2.800 8,863 -0.26(-8.49%)
Apr 19, 2022 3.000 3.090 2.830 3.060 11,202 +0.23(+8.13%)
Apr 18, 2022 2.840 2.970 2.760 2.830 5,435 +0.08(+2.91%)
Apr 14, 2022 2.720 2.870 2.720 2.750 8,607 -0.03(-1.08%)
Apr 13, 2022 2.860 2.930 2.700 2.780 36,578 -0.08(-2.80%)
Apr 12, 2022 3.050 3.140 2.850 2.860 22,838 -0.23(-7.48%)
Apr 11, 2022 3.200 3.280 3.050 3.091 7,978 -0.20(-6.04%)
Apr 08, 2022 3.300 3.330 3.200 3.290 7,659 -0.01(-0.30%)
Apr 07, 2022 3.380 3.410 3.300 3.300 8,432 -0.11(-3.23%)
Apr 06, 2022 3.540 3.564 3.350 3.410 21,131 -0.03(-0.87%)
Apr 05, 2022 3.690 3.690 3.425 3.440 14,965 -0.18(-5.06%)
Apr 04, 2022 3.600 3.638 3.550 3.623 17,398 +0.11(+3.23%)
Apr 01, 2022 3.620 3.670 3.470 3.510 40,948 -0.01(-0.28%)
Mar 31, 2022 3.790 3.790 3.460 3.520 35,627 -0.16(-4.35%)
Mar 30, 2022 3.820 3.870 3.630 3.680 26,154 -0.19(-4.91%)
Mar 29, 2022 3.780 4.080 3.610 3.870 33,214 -0.20(-4.91%)
Mar 28, 2022 3.890 4.220 3.693 4.070 103,867 -0.39(-8.83%)
Mar 25, 2022 4.560 4.738 4.080 4.464 38,063 -0.28(-5.92%)
Mar 24, 2022 4.092 5.010 4.092 4.745 72,605 +0.64(+15.61%)
Mar 23, 2022 4.158 4.440 3.828 4.104 56,429 +0.14(+3.64%)
Mar 22, 2022 3.720 4.080 3.636 3.960 45,073 +0.25(+6.83%)
Mar 21, 2022 3.694 3.720 3.588 3.707 54,272 -0.44(-10.57%)
Mar 18, 2022 3.600 4.320 3.505 4.145 35,270 +0.78(+23.09%)
Mar 17, 2022 3.564 3.720 3.199 3.367 9,481 -0.28(-7.64%)
Mar 16, 2022 3.083 3.720 3.083 3.646 32,173 +0.62(+20.32%)
Mar 15, 2022 3.178 3.178 3.000 3.030 8,917 +0.03(+0.96%)
Mar 14, 2022 3.503 3.503 3.000 3.001 10,132 -0.24(-7.37%)
Mar 11, 2022 3.600 3.600 3.240 3.240 12,793 -0.30(-8.47%)
Mar 10, 2022 3.600 3.659 3.540 3.540 4,019 -0.17(-4.50%)
Mar 09, 2022 3.360 3.720 3.347 3.707 29,764 +0.42(+12.78%)
Mar 08, 2022 3.240 3.444 3.192 3.287 12,452 -0.07(-2.04%)
Mar 07, 2022 3.480 3.481 3.240 3.355 14,643 -0.24(-6.74%)
Mar 04, 2022 3.695 3.695 3.360 3.598 14,812 -0.06(-1.61%)
Mar 03, 2022 3.839 3.840 3.613 3.656 9,499 -0.06(-1.71%)
Mar 02, 2022 3.658 4.259 3.604 3.720 45,278 +0.11(+2.96%)
Mar 01, 2022 3.600 3.881 3.560 3.613 10,729 +0.03(+0.74%)
Feb 28, 2022 3.684 3.733 3.554 3.587 4,928 -0.13(-3.58%)
Feb 25, 2022 3.612 3.977 3.617 3.720 12,764 +0.10(+2.65%)
Feb 24, 2022 3.373 3.696 3.373 3.624 10,619 -0.09(-2.45%)
Feb 23, 2022 3.840 3.920 3.660 3.715 10,445 +0.10(+2.86%)
Feb 22, 2022 3.540 4.064 3.540 3.612 8,363 -0.24(-6.23%)
Feb 18, 2022 3.852 0 -0.22(-5.31%)
Feb 17, 2022 4.319 4.319 3.960 4.068 3,844 -0.12(-2.75%)
Feb 16, 2022 4.498 4.500 3.848 4.183 12,495 -0.32(-7.04%)
Feb 15, 2022 4.752 4.752 4.200 4.500 10,658 +0.15(+3.42%)
Feb 14, 2022 4.656 4.716 3.984 4.351 21,460 -0.15(-3.23%)
Feb 11, 2022 3.960 5.160 3.853 4.496 109,887 +0.64(+16.69%)
Feb 10, 2022 3.780 4.008 3.600 3.853 12,526 +0.18(+4.76%)
Feb 09, 2022 3.586 3.720 3.481 3.678 10,122 +0.24(+6.98%)
Feb 08, 2022 3.715 3.720 3.415 3.438 7,153 -0.10(-2.85%)
Feb 07, 2022 3.607 3.713 3.386 3.539 7,840 -0.04(-1.14%)
Feb 04, 2022 3.736 3.930 3.380 3.580 4,994 +0.02(+0.61%)
Feb 03, 2022 3.830 3.558 11,038 +0.07(+2.10%)
Feb 02, 2022 4.080 4.075 3.480 3.485 10,221 -0.39(-10.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.