Date	Open	High	Low	Close	Volume	Change (%)
Feb 24, 2026	2.086	2.344	2.086	2.344	6,876	-0.07(-2.74%)
Feb 23, 2026	2.410	2.410	2.410	2.410	1,431	-0.07(-2.82%)
Feb 20, 2026	2.690	2.690	2.480	2.480	2,303	-0.27(-9.98%)
Feb 18, 2026				2.755	1,587	+0.00(+0.18%)
Feb 17, 2026	2.750	2.780	2.450	2.750	14,980	+0.00(+0.00%)
Feb 13, 2026	2.580	2.871	2.500	2.750	31,542	+0.10(+3.77%)
Feb 12, 2026	2.460	2.690	2.420	2.650	11,037	+0.24(+9.96%)
Feb 11, 2026	2.360	2.490	2.250	2.410	16,911	+0.00(+0.00%)
Feb 10, 2026	2.380	2.630	2.160	2.410	82,052	-0.07(-2.82%)
Feb 09, 2026	2.300	2.565	2.300	2.480	1,614	+0.07(+2.90%)
Feb 06, 2026	2.400	2.830	1.940	2.410	16,993	-0.07(-2.82%)
Feb 05, 2026	2.500	2.500	2.376	2.480	5,463	-0.02(-0.80%)
Feb 04, 2026	2.500	2.500	2.400	2.500	5,625	-0.02(-0.79%)
Feb 03, 2026	2.460	2.613	2.380	2.520	20,548	-0.02(-0.79%)
Feb 02, 2026	2.330	2.540	2.145	2.540	31,220	+0.17(+7.17%)
Jan 30, 2026	1.900	3.110	1.900	2.370	863,444	+0.43(+22.13%)
Jan 29, 2026	1.900	1.970	1.900	1.941	8,739	-0.01(-0.48%)
Jan 28, 2026	1.950	1.950	1.950	1.950	1,146	-0.00(-0.01%)
Jan 27, 2026	1.900	1.950	1.900	1.950	1,024	+0.06(+3.18%)
Jan 26, 2026	1.910	1.960	1.830	1.890	16,974	-0.07(-3.32%)
Jan 23, 2026	1.910	2.000	1.910	1.955	5,476	-0.04(-2.10%)
Jan 22, 2026	1.950	1.997	1.950	1.997	1,248	+0.07(+3.47%)
Jan 21, 2026	2.000	2.000	1.930	1.930	1,268	-0.06(-3.02%)
Jan 20, 2026	2.030	2.150	1.990	1.990	5,731	-0.02(-1.00%)
Jan 16, 2026	1.970	2.150	1.970	2.010	4,165	-0.04(-1.95%)
Jan 15, 2026	2.070	2.110	2.050	2.050	1,565	+0.05(+2.50%)
Jan 13, 2026				2.000	207	-0.25(-11.11%)
Jan 12, 2026	2.260	2.310	2.225	2.250	18,391	+0.00(+0.00%)
Jan 09, 2026	2.240	2.290	2.200	2.250	2,246	-0.02(-0.88%)
Jan 08, 2026	2.255	2.310	2.255	2.270	2,617	+0.07(+3.18%)
Jan 07, 2026	2.190	2.230	2.190	2.200	999	+0.03(+1.39%)
Jan 06, 2026	2.160	2.170	2.147	2.170	1,226	+0.13(+6.37%)
Jan 05, 2026	2.250	2.250	2.040	2.040	2,376	-0.11(-5.34%)
Jan 02, 2026	2.150	2.215	2.070	2.155	11,835	+0.02(+1.17%)
Dec 31, 2025	2.260	2.260	2.120	2.130	17,371	-0.12(-5.33%)
Dec 30, 2025	2.430	2.450	2.250	2.250	8,616	-0.22(-8.91%)
Dec 29, 2025	2.520	2.670	2.470	2.470	19,999	-0.03(-1.20%)
Dec 26, 2025	2.460	2.500	2.410	2.500	5,840	+0.04(+1.53%)
Dec 24, 2025	2.460	2.525	2.460	2.462	531	+0.03(+1.33%)
Dec 23, 2025	2.410	2.600	2.410	2.430	18,181	-0.15(-5.81%)
Dec 22, 2025	2.410	2.607	2.410	2.580	10,839	+0.06(+2.38%)
Dec 19, 2025	2.510	2.710	2.390	2.520	27,793	+0.00(+0.00%)
Dec 18, 2025	2.510	2.595	2.510	2.520	11,452	+0.01(+0.40%)
Dec 17, 2025	2.560	2.560	2.510	2.510	2,630	-0.05(-1.95%)
Dec 16, 2025	2.540	2.560	2.540	2.560	486	-0.08(-3.03%)
Dec 15, 2025	2.760	2.760	2.540	2.640	9,342	-0.05(-1.86%)
Dec 12, 2025	2.800	2.800	2.690	2.690	8,781	-0.06(-2.18%)
Dec 11, 2025	2.610	2.850	2.610	2.750	12,344	+0.14(+5.36%)
Dec 10, 2025	2.610	2.660	2.610	2.610	7,214	-0.14(-5.09%)
Dec 09, 2025	2.610	2.750	2.610	2.750	4,657	+0.14(+5.36%)
Dec 08, 2025	2.660	2.660	2.610	2.610	9,547	-0.04(-1.51%)
Dec 05, 2025	2.600	2.650	2.600	2.650	3,046	-0.04(-1.32%)
Dec 04, 2025	2.750	2.750	2.675	2.685	4,487	+0.03(+0.95%)
Dec 03, 2025	2.690	2.690	2.660	2.660	812	+0.04(+1.53%)
Dec 02, 2025	2.550	2.680	2.550	2.620	1,750	+0.02(+0.77%)

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 Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

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

Historical Prices