MOGU Inc (MOGU)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -15.6 | 2.5 | 2.5 | 2.0374 | 6124 | 2.19562989 | CS |
| 4 | 0.15 | 7.65306122449 | 1.96 | 3.14 | 1.89 | 8771 | 2.37001388 | CS |
| 12 | -0.49 | -18.8461538462 | 2.6 | 3.14 | 1.81 | 8444 | 2.36996328 | CS |
| 26 | -0.19 | -8.26086956522 | 2.3 | 3.58 | 1.63 | 7381 | 2.44509255 | CS |
| 52 | 0.1 | 4.97512437811 | 2.01 | 3.58 | 1.6199 | 4986 | 2.32931264 | CS |
| 156 | 1.1298 | 115.26219139 | 0.9802 | 4.22 | 0.25 | 78776 | 1.55433124 | CS |
| 260 | -0.11 | -4.95495495495 | 2.22 | 6.85 | 0.25 | 211505 | 2.51934472 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728600000 | 2.105 | -0.07 | -3.12 | 2.17 | 2.19 | 2.1 | 3535 |
| 1728513600 | 2.1727 | -0.1 | -4.25 | 2.05 | 2.27 | 2.0374 | 12262 |
| 1728427200 | 2.2691 | 0.07 | 3.14 | 2.2 | 2.29 | 2.15 | 6244 |
| 1728340800 | 2.2 | -0.3 | -12.00 | 2.35 | 2.41 | 2.2 | 8229 |
| 1728081600 | 2.5 | 0.03 | 1.22 | 2.5 | 2.5 | 2.43 | 351 |
| 1727995200 | 2.4699 | -0.05 | -1.98 | 2.48 | 2.48 | 2.2599999 | 7573 |
| 1727908800 | 2.5198999 | 0.22 | 9.56 | 2.36 | 2.57 | 2.31 | 20888 |
| 1727822400 | 2.3 | -0.26 | -10.16 | 2.64 | 2.64 | 2.12 | 22410 |
| 1727736000 | 2.56 | -0.1 | -3.76 | 2.66 | 3.14 | 2.37 | 54088 |
| 1727476800 | 2.66 | 0.46 | 20.91 | 2.2 | 2.66 | 2.2 | 4941 |
| 1727390400 | 2.2 | 0.04 | 1.85 | 2.09 | 2.37 | 2.09 | 20054 |
| 1727304000 | 2.16 | 0.03 | 1.41 | 2.0099999 | 2.16 | 2.0099999 | 2916 |
| 1727217600 | 2.13 | 0.17 | 8.67 | 1.98 | 2.1399 | 1.98 | 1245 |
| 1727131200 | 1.96 | -0.06 | -2.74 | 2.04 | 2.1 | 1.96 | 4511 |
| 1726872000 | 2.0152 | 0.03 | 1.63 | 2 | 2.02 | 2 | 891 |
| 1726785600 | 1.9828 | 0 | 0.00 | 1.94 | 2.0099999 | 1.93 | 196 |
| 1726699200 | 1.9828 | 0.06 | 3.27 | 1.97 | 2.0198999 | 1.97 | 1114 |
| 1726612800 | 1.9201 | -0.05 | -2.53 | 1.93 | 2.0097999 | 1.92 | 2171 |
| 1726526400 | 1.97 | 0 | 0.00 | 1.89 | 2.0099999 | 1.89 | 1509 |
| 1726267200 | 1.97 | 0.04 | 2.07 | 1.96 | 1.97 | 1.96 | 283 |
| 1726180800 | 1.93 | -0.02 | -1.16 | 1.91 | 1.97 | 1.91 | 1752 |
| 1726094400 | 1.9526 | 0.04 | 2.23 | 1.9526 | 1.9526 | 1.93 | 2519 |
| 1726008000 | 1.91 | -0.09 | -4.50 | 1.965 | 1.965 | 1.91 | 1250 |
| 1725921600 | 2 | 0 | 0.00 | 2 | 2 | 2 | 282 |
| 1725662400 | 2 | -0.02 | -0.99 | 2.0099999 | 2.0099999 | 2 | 336 |
| 1725576000 | 2.02 | -0.14 | -6.48 | 2.06 | 2.11 | 1.98 | 2914 |
| 1725489600 | 2.16 | 0.12 | 5.88 | 1.972 | 2.16 | 1.96 | 5182 |
| 1725403200 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.02 | 102 |
| 1725057600 | 2.04 | -0.02 | -0.87 | 1.9723 | 2.04 | 1.97 | 1430 |
| 1724971200 | 2.058 | 0.07 | 3.42 | 1.99 | 2.058 | 1.95 | 802 |
| 1724884800 | 1.99 | -0.13 | -6.13 | 2.12 | 2.12 | 1.81 | 7714 |
| 1724798400 | 2.12 | -0.06 | -2.71 | 2.13 | 2.13 | 2.12 | 519 |
| 1724712000 | 2.1791 | -0.03 | -1.40 | 2.24 | 2.24 | 2.1791 | 410 |
| 1724452800 | 2.21 | 0.02 | 0.91 | 2.08 | 2.3 | 2.08 | 3889 |
| 1724366400 | 2.19 | -0.09 | -3.95 | 2.23 | 2.2498999 | 2.19 | 860 |
| 1724280000 | 2.2799999 | 0.09 | 4.35 | 2.06 | 2.32 | 2.06 | 36581 |
| 1724193600 | 2.185 | -0.04 | -1.58 | 2.27 | 2.3081 | 2.1 | 4734 |
| 1724107200 | 2.22 | -0.04 | -1.77 | 2.05 | 2.33 | 2.04 | 39257 |
| 1723848000 | 2.2599999 | 0.01 | 0.44 | 2.2599999 | 2.2599999 | 2.2599999 | 464 |
| 1723761600 | 2.25 | 0.02 | 0.90 | 2.31 | 2.31 | 2.25 | 552 |
| 1723675200 | 2.23 | 0.05 | 2.29 | 2.22 | 2.255 | 2.15 | 2952 |
| 1723588800 | 2.18 | -0.07 | -3.11 | 2.13 | 2.21 | 2.13 | 893 |
| 1723502400 | 2.25 | 0.08 | 3.69 | 2.12 | 2.3299 | 2.0099999 | 17907 |
| 1723243200 | 2.17 | 0.05 | 2.36 | 2.22 | 2.22 | 2.17 | 507 |
| 1723156800 | 2.12 | 0.01 | 0.53 | 2.11 | 2.12 | 2.1 | 438 |
| 1723070400 | 2.1088 | -0.12 | -5.37 | 2.2799999 | 2.2799999 | 2.1006 | 3357 |
| 1722984000 | 2.2285 | -0.11 | -4.76 | 2.5 | 2.5 | 2.0099999 | 41577 |
| 1722897600 | 2.34 | -0.33 | -12.20 | 2.85 | 2.87 | 2.34 | 15158 |
| 1722638400 | 2.665 | 0.51 | 23.95 | 2.12 | 2.9 | 2.12 | 106069 |
| 1722552000 | 2.1501 | -0.03 | -1.37 | 2.2799999 | 2.41 | 2.1501 | 4625 |
| 1722465600 | 2.18 | -0.2 | -8.40 | 2.16 | 2.39 | 2.16 | 1578 |
| 1722379200 | 2.38 | -0.08 | -3.25 | 2.32 | 2.42 | 2.175 | 4855 |
| 1722292800 | 2.46 | 0.15 | 6.49 | 2.352 | 2.46 | 2.35 | 1165 |
| 1722033600 | 2.31 | 0.04 | 1.76 | 2.24 | 2.31 | 2.24 | 597 |
| 1721947200 | 2.27 | -0.02 | -0.87 | 2.38 | 2.38 | 2.16 | 1768 |
| 1721860800 | 2.29 | 0 | 0.00 | 2.29 | 2.29 | 2.29 | 102 |
| 1721774400 | 2.29 | -0.06 | -2.55 | 2.2928 | 2.3899 | 2.22 | 1482 |
| 1721688000 | 2.35 | -0.1 | -4.08 | 2.31 | 2.492 | 2.31 | 5671 |
| 1721428800 | 2.45 | -0.01 | -0.41 | 2.6 | 2.6 | 2.42 | 534 |
| 1721342400 | 2.4601 | 0.01 | 0.41 | 2.57 | 2.57 | 2.31 | 1968 |
| 1721256000 | 2.45 | -0.12 | -4.48 | 2.65 | 2.65 | 2.2599999 | 3553 |
| 1721169600 | 2.565 | 0.12 | 4.69 | 2.54 | 2.748 | 2.48 | 6058 |
| 1721083200 | 2.45 | -0.1 | -3.92 | 2.47 | 2.59 | 2.41 | 1681 |
| 1720824000 | 2.55 | -0.15 | -5.56 | 2.54 | 2.75 | 2.54 | 6514 |
| 1720737600 | 2.7 | 0 | 0.00 | 2.68 | 2.7 | 2.52 | 87 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
