ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

MOGU Inc. American Depositary Shares (each representing 25 Class A Ordinary (NY:MOGU)

3.550 -0.440 (-11.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2025 3.780 3.800 3.490 3.550 64,934 -0.44(-11.03%)
Sep 22, 2025 4.080 4.127 3.850 3.990 48,827 -0.15(-3.62%)
Sep 19, 2025 4.500 4.500 4.040 4.140 47,746 -0.29(-6.55%)
Sep 18, 2025 4.320 4.780 4.300 4.430 81,002 +0.23(+5.48%)
Sep 17, 2025 4.980 5.190 4.100 4.200 162,733 -0.80(-16.00%)
Sep 16, 2025 4.770 5.500 4.660 5.000 330,286 +0.36(+7.76%)
Sep 15, 2025 4.980 4.980 4.620 4.640 305,443 -0.26(-5.31%)
Sep 12, 2025 4.740 5.240 4.700 4.900 1,212,618 +0.29(+6.29%)
Sep 11, 2025 7.110 8.100 4.210 4.610 70,849,216 +2.11(+84.40%)
Sep 10, 2025 2.410 2.550 2.410 2.500 561,550 +0.02(+0.81%)
Sep 09, 2025 2.450 2.593 2.420 2.480 11,034 +0.02(+0.81%)
Sep 08, 2025 2.430 2.599 2.285 2.460 17,535 -0.03(-1.20%)
Sep 05, 2025 2.510 2.680 2.490 2.490 5,736 +0.07(+2.88%)
Sep 04, 2025 2.400 2.440 2.400 2.420 6,344 -0.03(-1.32%)
Sep 03, 2025 2.400 2.480 2.380 2.453 4,866 +0.05(+2.19%)
Sep 02, 2025 2.114 2.510 2.114 2.400 12,875 +0.01(+0.42%)
Aug 29, 2025 2.390 2.390 2.390 2.390 303 +0.00(+0.00%)
Aug 28, 2025 2.350 2.500 2.350 2.390 7,926 +0.09(+3.91%)
Aug 27, 2025 2.190 2.350 2.100 2.300 16,727 +0.10(+4.78%)
Aug 25, 2025 2.195 114 -0.03(-1.13%)
Aug 22, 2025 2.165 2.220 2.165 2.220 1,397 +0.05(+2.30%)
Aug 21, 2025 2.150 2.215 2.130 2.170 4,537 +0.05(+2.36%)
Aug 20, 2025 2.120 2.120 2.120 2.120 254 -0.15(-6.61%)
Aug 19, 2025 2.160 2.290 2.162 2.270 3,181 -0.04(-1.73%)
Aug 18, 2025 2.170 2.310 2.170 2.310 596 +0.06(+2.44%)
Aug 15, 2025 2.260 2.380 2.103 2.255 9,054 -0.12(-5.25%)
Aug 14, 2025 2.260 2.380 2.260 2.380 372 +0.00(+0.00%)
Aug 13, 2025 2.330 2.380 2.270 2.380 8,035 +0.12(+5.31%)
Aug 12, 2025 2.380 2.380 2.121 2.260 3,338 -0.13(-5.44%)
Aug 11, 2025 2.230 2.390 2.230 2.390 988 +0.08(+3.69%)
Aug 08, 2025 2.413 2.413 2.305 2.305 1,365 +0.05(+2.22%)
Aug 07, 2025 2.220 2.320 2.220 2.255 4,552 +0.03(+1.58%)
Aug 06, 2025 2.310 2.310 2.150 2.220 678 +0.02(+0.91%)
Aug 05, 2025 2.170 2.325 2.170 2.200 1,295 +0.03(+1.38%)
Aug 04, 2025 2.300 2.310 2.170 2.170 1,546 -0.06(-2.81%)
Aug 01, 2025 2.130 2.531 2.130 2.233 13,059 +0.01(+0.58%)
Jul 31, 2025 2.100 2.229 2.100 2.220 2,483 +0.09(+4.23%)
Jul 30, 2025 2.120 2.170 2.120 2.130 5,186 -0.04(-1.84%)
Jul 29, 2025 2.100 2.200 2.100 2.170 3,617 -0.06(-2.91%)
Jul 28, 2025 2.340 2.388 2.155 2.235 6,506 -0.01(-0.22%)
Jul 25, 2025 2.130 2.360 2.130 2.240 2,474 -0.00(-0.18%)
Jul 24, 2025 2.350 2.360 2.240 2.244 4,347 -0.10(-4.10%)
Jul 23, 2025 2.470 2.470 2.340 2.340 2,757 -0.01(-0.43%)
Jul 22, 2025 2.500 2.580 2.350 2.350 2,538 -0.17(-6.75%)
Jul 21, 2025 2.340 2.540 2.340 2.520 10,679 +0.12(+5.00%)
Jul 18, 2025 2.430 2.550 2.400 2.400 7,010 -0.11(-4.38%)
Jul 17, 2025 2.500 2.583 2.460 2.510 18,733 +0.03(+1.21%)
Jul 16, 2025 2.520 2.580 2.450 2.480 31,133 -0.12(-4.62%)
Jul 15, 2025 2.500 2.600 2.500 2.600 2,529 +0.08(+3.38%)
Jul 14, 2025 2.575 2.750 2.470 2.515 12,775 +0.14(+5.67%)
Jul 11, 2025 2.300 2.530 2.230 2.380 8,143 -0.02(-1.04%)
Jul 10, 2025 2.540 2.540 2.370 2.405 5,806 -0.20(-7.57%)
Jul 09, 2025 2.680 2.880 2.522 2.602 25,558 -0.06(-2.18%)
Jul 08, 2025 2.140 2.670 2.140 2.660 103,583 +0.53(+24.88%)
Jul 07, 2025 2.120 2.160 2.100 2.130 10,520 +0.01(+0.71%)
Jul 03, 2025 2.080 2.122 2.080 2.115 1,773 -0.03(-1.63%)
Jul 02, 2025 2.080 2.180 2.080 2.150 11,458 +0.02(+0.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.