MOGU Inc (MOGU)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 3.84615384615 | 2.34 | 2.5 | 2.08 | 8886 | 2.3388081 | CS |
| 4 | 0.33 | 15.7142857143 | 2.1 | 2.5 | 2.01 | 7091 | 2.26373294 | CS |
| 12 | 0.4 | 19.7044334975 | 2.03 | 2.5 | 1.92 | 5378 | 2.16677764 | CS |
| 26 | 0.02 | 0.829875518672 | 2.41 | 3.14 | 1.81 | 6569 | 2.29677589 | CS |
| 52 | 0.44 | 22.1105527638 | 1.99 | 3.58 | 1.6199 | 5770 | 2.31772774 | CS |
| 156 | 2.0529 | 544.391408115 | 0.3771 | 4.22 | 0.25 | 58448 | 1.85397163 | CS |
| 260 | -0.1 | -3.95256916996 | 2.53 | 6.85 | 0.25 | 208514 | 2.52315165 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 2.43 | 0.12 | 5.19 | 2.5 | 2.58 | 2.27 | 7819 |
| 1736379600 | 2.31 | -0.1 | -3.95 | 2.5 | 2.5 | 2.21 | 20839 |
| 1736293200 | 2.4049999 | 0.04 | 1.91 | 2.15 | 2.5 | 2.1499 | 7381 |
| 1736206800 | 2.36 | 0.06 | 2.61 | 2.25 | 2.36 | 2.08 | 6600 |
| 1735947600 | 2.3 | 0.07 | 3.14 | 2.34 | 2.35 | 2.2599999 | 724 |
| 1735861200 | 2.23 | 0.06 | 2.76 | 2.1513 | 2.38 | 2.0099999 | 13699 |
| 1735688400 | 2.17 | -0.08 | -3.66 | 2.18 | 2.4 | 2.0745 | 13874 |
| 1735602000 | 2.2524 | 0.15 | 7.26 | 2.04 | 2.2524 | 2.04 | 9351 |
| 1735342800 | 2.1 | 0 | 0.00 | 2.1 | 2.25 | 2.05 | 1446 |
| 1735256400 | 2.1 | -0.08 | -3.67 | 2.18 | 2.49 | 2.1 | 12609 |
| 1735077840 | 2.18 | -0.19 | -8.02 | 2.37 | 2.37 | 2.18 | 3548 |
| 1734997200 | 2.37 | -0.12 | -4.82 | 2.44 | 2.44 | 2.33 | 5106 |
| 1734738000 | 2.49 | 0.13 | 5.51 | 2.33 | 2.49 | 2.25 | 3376 |
| 1734651600 | 2.36 | 0.07 | 3.06 | 2.3007 | 2.36 | 2.25 | 1850 |
| 1734565200 | 2.29 | 0.1 | 4.67 | 2.2 | 2.3858 | 2.17 | 7050 |
| 1734478800 | 2.1879 | -0.1 | -4.45 | 2.31 | 2.31 | 2.18 | 1479 |
| 1734392400 | 2.2899 | 0.08 | 3.76 | 2.18 | 2.31 | 2.13 | 10858 |
| 1734133200 | 2.2069 | 0.08 | 3.85 | 2.1 | 2.2599999 | 2.1 | 762 |
| 1734046800 | 2.125 | -0.12 | -5.13 | 2.14 | 2.2 | 2.0299999 | 10946 |
| 1733960400 | 2.24 | 0.08 | 3.70 | 2.18 | 2.25 | 2.07 | 3933 |
| 1733874000 | 2.16 | 0.11 | 5.37 | 2.05 | 2.16 | 2 | 7212 |
| 1733787600 | 2.05 | 0.11 | 5.67 | 2.09 | 2.15 | 1.98 | 7412 |
| 1733528400 | 1.94 | -0.33 | -14.54 | 2.14 | 2.22 | 1.93 | 12763 |
| 1733442000 | 2.27 | 0 | 0.00 | 2.27 | 2.27 | 2.21 | 3592 |
| 1733355600 | 2.27 | 0.07 | 3.18 | 2.17 | 2.27 | 2.17 | 482 |
| 1733269200 | 2.2 | 0.07 | 3.04 | 2.13 | 2.2 | 2.13 | 906 |
| 1733182800 | 2.1349999 | -0.08 | -3.61 | 2.14 | 2.2933 | 2.12 | 2623 |
| 1732917840 | 2.215 | 0.01 | 0.68 | 2.1 | 2.215 | 2.1 | 2086 |
| 1732750800 | 2.2 | 0 | 0.21 | 2.17 | 2.331 | 2.17 | 1992 |
| 1732664400 | 2.1953 | 0.01 | 0.68 | 2.12 | 2.33 | 2.12 | 3789 |
| 1732578000 | 2.1804 | 0.05 | 2.37 | 2 | 2.2 | 2 | 3930 |
| 1732318800 | 2.13 | 0 | 0.00 | 2.09 | 2.2 | 2.09 | 2392 |
| 1732232400 | 2.13 | 0.09 | 4.46 | 1.98 | 2.14 | 1.9301 | 7511 |
| 1732146000 | 2.039 | -0.07 | -3.36 | 2 | 2.16 | 1.98 | 1533 |
| 1732059600 | 2.11 | 0.01 | 0.48 | 2.02 | 2.2 | 1.95 | 9666 |
| 1731973200 | 2.1 | 0 | 0.00 | 2.13 | 2.2 | 2.1 | 413 |
| 1731714000 | 2.1 | -0.11 | -4.97 | 2.15 | 2.29 | 2.1 | 1543 |
| 1731627600 | 2.2099 | 0.05 | 2.55 | 2.07 | 2.21 | 1.98 | 2096 |
| 1731541200 | 2.1549999 | 0.17 | 8.84 | 2.0299999 | 2.43 | 1.93 | 10902 |
| 1731454800 | 1.98 | -0.05 | -2.46 | 2.015 | 2.015 | 1.97 | 1921 |
| 1731368400 | 2.0299999 | -0.04 | -1.93 | 1.98 | 2.1 | 1.97 | 2209 |
| 1731109200 | 2.07 | -0.06 | -2.82 | 2.07 | 2.1 | 1.93 | 5517 |
| 1731022800 | 2.13 | -0.1 | -4.48 | 2.12 | 2.24 | 1.93 | 9159 |
| 1730936400 | 2.23 | 0.11 | 5.24 | 2.12 | 2.2376 | 2 | 6420 |
| 1730850000 | 2.119 | -0.06 | -2.57 | 2.04 | 2.1999 | 1.9271 | 10141 |
| 1730763600 | 2.175 | 0.09 | 4.07 | 2.02 | 2.175 | 1.9299 | 1728 |
| 1730500800 | 2.09 | 0.11 | 5.29 | 2.0099999 | 2.09 | 2.0099999 | 757 |
| 1730414400 | 1.985 | -0.12 | -5.48 | 2 | 2.24 | 1.92 | 7249 |
| 1730328000 | 2.1 | 0.02 | 0.72 | 2.15 | 2.15 | 1.972 | 1095 |
| 1730241600 | 2.085 | -0.07 | -3.02 | 2.19 | 2.19 | 2.05 | 533 |
| 1730155200 | 2.15 | -0.01 | -0.38 | 2.2 | 2.2 | 2.08 | 716 |
| 1729896000 | 2.1582 | 0.21 | 10.68 | 1.96 | 2.2397999 | 1.95 | 11685 |
| 1729809600 | 1.95 | -0.14 | -6.69 | 2.07 | 2.2599999 | 1.92 | 14453 |
| 1729723200 | 2.0899 | -0.05 | -2.33 | 2.22 | 2.22 | 2.0133 | 2321 |
| 1729636800 | 2.1398 | 0.12 | 5.93 | 2.0299999 | 2.18 | 2.02 | 2693 |
| 1729550400 | 2.02 | -0.05 | -2.49 | 2.02 | 2.15 | 2 | 2627 |
| 1729291200 | 2.0715 | 0.02 | 1.05 | 2.0299999 | 2.0715 | 1.99 | 1653 |
| 1729204800 | 2.05 | -0.05 | -2.38 | 2.1 | 2.1 | 1.982 | 1537 |
| 1729118400 | 2.1 | -0.02 | -0.94 | 1.99 | 2.1 | 1.99 | 440 |
| 1729032000 | 2.12 | 0.01 | 0.47 | 2.08 | 2.295 | 1.9801 | 2227 |
| 1728945600 | 2.11 | 0 | 0.00 | 2.09 | 2.11 | 2 | 4943 |
| 1728686400 | 2.11 | 0 | 0.24 | 2.09 | 2.11 | 2.0059 | 3949 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
