Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mogu Inc (MOGU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 2.115 2.12 2.115 2.12 260
19th May 2026 (Tue) 2.115 2.115 2.06 2.06 103
18th May 2026 (Mon) 2.115 2.115 2.07 2.09 1,782
15th May 2026 (Fri) 2.12 2.46 2.11 2.12 3,629
14th May 2026 (Thu) 2.14 2.23 2.06 2.26 2,701
13th May 2026 (Wed) 2.20 2.20 2.08 2.095 2,334
12th May 2026 (Tue) 2.33 2.33 2.252 2.252 1
11th May 2026 (Mon) 2.33 2.38 2.33 2.38 1
8th May 2026 (Fri) 2.33 2.33 2.29 2.29 16
7th May 2026 (Thu) 2.33 2.33 2.33 2.23 311
6th May 2026 (Wed) 2.34 2.34 2.34 2.36 2,022
5th May 2026 (Tue) 2.28 2.39 2.26 2.37 1,712
4th May 2026 (Mon) 2.29 2.2903 2.29 2.2903 0
1st May 2026 (Fri) 2.29 2.3308 2.29 2.3308 0
30th Apr 2026 (Thu) 2.29 2.3308 2.29 2.3308 247
29th Apr 2026 (Wed) 2.29 2.29 2.2808 2.2808 2
28th Apr 2026 (Tue) 2.29 2.35 2.29 2.35 15
27th Apr 2026 (Mon) 2.29 2.29 2.29 2.35 137
24th Apr 2026 (Fri) 2.32 2.42 2.32 2.42 2
23rd Apr 2026 (Thu) 2.32 2.32 2.32 2.3101 929
22nd Apr 2026 (Wed) 2.56 2.57 2.56 2.51 415
21st Apr 2026 (Tue) 2.41 2.44 2.41 2.44 1
20th Apr 2026 (Mon) 2.41 2.41 2.36 2.36 55
17th Apr 2026 (Fri) 2.41 2.4981 2.41 2.4981 101
16th Apr 2026 (Thu) 2.41 2.41 2.41 2.4981 2,057
15th Apr 2026 (Wed) 2.50 2.50 2.3199 2.3199 8
14th Apr 2026 (Tue) 2.50 2.50 2.41 2.41 102
13th Apr 2026 (Mon) 2.50 2.50 2.4197 2.4197 107
10th Apr 2026 (Fri) 2.50 2.50 2.50 2.50 134
9th Apr 2026 (Thu) 2.15 2.28 2.15 2.28 1
8th Apr 2026 (Wed) 2.15 2.50 2.15 2.50 0
7th Apr 2026 (Tue) 2.15 2.16 2.15 2.16 20
6th Apr 2026 (Mon) 2.15 2.16 2.15 2.16 0
3rd Apr 2026 (Fri) 2.15 2.15 2.15 2.16 637
2nd Apr 2026 (Thu) 2.15 2.15 2.15 2.16 637
1st Apr 2026 (Wed) 2.36 2.36 2.1627 2.1627 5
31st Mar 2026 (Tue) 2.36 2.36 2.23 2.23 0
30th Mar 2026 (Mon) 2.36 2.36 2.35 2.23 0
27th Mar 2026 (Fri) 2.50 2.50 2.50 2.47 306
26th Mar 2026 (Thu) 2.52 2.52 2.40 2.5599 942
25th Mar 2026 (Wed) 2.49 2.49 2.49 2.50 0
24th Mar 2026 (Tue) 2.27 2.35 2.26 2.40 291
23rd Mar 2026 (Mon) 2.13 2.22 2.12 2.26 202
FTSE 100 Latest
Value10,443.47
Change11.13