Get the Stockscreener App
1.93
6.04%
0.11
Mogu Inc Adr Stock (MOGU) Price History
The historical daily chart and data for Mogu Inc Adr stock (MOGU), show that the latest closing stock price as of October 15, 2026, is $1.93.
- Mogu Inc Adr all-time high stock price is $308.28, occurred on December 28, 2018.
- The lowest Mogu Inc Adr stock price recorded was $1.27 on June 25, 2026. Since then, Mogu Inc Adr's stock price has risen over 51.97% to $1.93 now.
- The 52-week high stock price for MOGU is $3.27, representing a 69.43% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for MOGU is $1.27, indicating a -34.20% decrease from the current share price, occurred on June 25, 2026.
- The closing price of Mogu Inc Adr (MOGU) stock in the beginning of 2025 was $2.23. The stock closed the year at $2.13, a loss of over -4.48% for the year.
The table below shows more information about MOGU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 15, 2026 | $1.93 | $1.63 | $0.30 | 11,076.0 | +6.04% |
| Oct 14, 2026 | $2.14 | $1.77 | $0.37 | 41,431.0 | -2.15% |
| Oct 13, 2026 | $1.96 | $1.78 | $0.18 | 8,049.0 | -5.10% |
| Oct 12, 2026 | $2.20 | $1.73 | $0.47 | 22,274.0 | -12.50% |
| Oct 09, 2026 | $2.44 | $1.84 | $0.6036 | 278,998.0 | +20.11% |
| Oct 08, 2026 | $1.96 | $1.77 | $0.187 | 2,225.0 | +5.67% |
| Oct 07, 2026 | $1.86 | $1.65 | $0.21 | 17,119.0 | -5.11% |
| Oct 06, 2026 | $2.38 | $1.86 | $0.52 | 37,422.0 | -4.62% |
| Oct 05, 2026 | $1.95 | $1.86 | $0.09 | 752.0 | +4.84% |
| Oct 02, 2026 | $1.86 | $1.86 | $0.00 | 291.0 | +0.00% |
| Oct 01, 2026 | $1.86 | $1.86 | $0.00 | 1,229.0 | +0.00% |
| Sep 30, 2026 | $1.86 | $1.86 | $0.00 | 656.0 | -0.53% |
| Sep 29, 2026 | $1.87 | $1.87 | $0.00 | 390.0 | +0.54% |
| Sep 28, 2026 | $1.87 | $1.86 | $0.01 | 1,380.0 | -0.53% |
| Sep 24, 2026 | $1.87 | $1.87 | $0.00 | 248.0 | -5.33% |
| Sep 23, 2026 | $1.98 | $1.86 | $0.1153 | 475.0 | +6.20% |
| Sep 22, 2026 | $1.86 | $1.86 | $0.00 | 691.0 | -0.53% |
| Sep 21, 2026 | $1.87 | $1.87 | $0.00 | 629.0 | -1.84% |
| Sep 18, 2026 | $1.91 | $1.66 | $0.2437 | 3,926.0 | +4.01% |
| Sep 17, 2026 | $1.88 | $1.83 | $0.0484 | 3,430.0 | -2.57% |
| Sep 16, 2026 | $1.88 | $1.88 | $0.00 | 3,993.0 | +0.00% |
| Sep 15, 2026 | $1.88 | $1.85 | $0.03 | 949.0 | +0.00% |
Mogu Inc Adr Stock (MOGU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mogu Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MOGU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mogu Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mogu Inc Adr Stock (MOGU) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $2.44 | $1.63 | $0.8136 | 420,866.0 | +3.76% |
| Sep, 2026 | $1.99 | $1.66 | $0.3287 | 44,898.0 | -1.06% |
| Aug, 2026 | $2.14 | $1.80 | $0.34 | 53,674.0 | -6.93% |
| Jul, 2026 | $2.12 | $1.63 | $0.49 | 132,362.0 | +20.96% |
| Jun, 2026 | $2.49 | $1.27 | $1.22 | 592,060.0 | -17.73% |
| May, 2026 | $2.55 | $2.00 | $0.55 | 207,060.0 | -12.91% |
| Apr, 2026 | $2.61 | $2.03 | $0.5821 | 95,113.0 | +4.52% |
| Mar, 2026 | $2.59 | $2.03 | $0.5645 | 117,474.0 | -6.69% |
| Feb, 2026 | $2.87 | $1.94 | $0.9311 | 278,382.0 | +0.84% |
| Jan, 2026 | $3.11 | $1.83 | $1.28 | 962,713.0 | +11.27% |
Mogu Inc Adr Stock (MOGU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.85 | $2.25 | $0.60 | 169,836.0 | -15.81% |
| Nov, 2025 | $2.95 | $2.51 | $0.44 | 168,239.0 | -7.20% |
| Oct, 2025 | $3.53 | $2.79 | $0.74 | 312,855.0 | -16.03% |
| Sep, 2025 | $8.10 | $2.11 | $5.99 | 73,646,850.0 | +43.51% |
| Aug, 2025 | $2.53 | $2.10 | $0.4306 | 99,060.0 | +7.66% |
| Jul, 2025 | $2.88 | $2.08 | $0.80 | 276,067.0 | +4.33% |
| Jun, 2025 | $2.24 | $2.02 | $0.2198 | 75,227.0 | -0.24% |
| May, 2025 | $2.50 | $1.93 | $0.57 | 327,367.0 | +12.45% |
| Apr, 2025 | $2.41 | $1.83 | $0.58 | 872,375.0 | -14.17% |
| Mar, 2025 | $2.45 | $1.86 | $0.59 | 456,322.0 | -7.14% |
| Feb, 2025 | $2.62 | $2.04 | $0.58 | 130,046.0 | -4.80% |
| Jan, 2025 | $2.75 | $2.01 | $0.74 | 209,662.0 | +15.21% |
Mogu Inc Adr Stock (MOGU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.49 | $1.93 | $0.56 | 108,075.0 | +1.69% |
| Nov, 2024 | $2.43 | $1.93 | $0.5029 | 85,509.0 | +11.59% |
| Oct, 2024 | $2.64 | $1.92 | $0.72 | 140,419.0 | -22.46% |
| Sep, 2024 | $3.14 | $1.89 | $1.25 | 107,926.0 | +25.49% |
| Aug, 2024 | $2.90 | $1.81 | $1.09 | 290,814.0 | -6.42% |
| Jul, 2024 | $2.75 | $2.16 | $0.59 | 68,629.0 | -9.17% |
| Jun, 2024 | $3.58 | $2.10 | $1.48 | 228,345.0 | +0.84% |
| May, 2024 | $2.75 | $1.81 | $0.94 | 131,784.0 | +18.02% |
| Apr, 2024 | $2.30 | $1.62 | $0.6801 | 47,708.0 | +6.70% |
| Mar, 2024 | $2.48 | $1.80 | $0.68 | 77,183.0 | -3.57% |
| Feb, 2024 | $2.13 | $1.77 | $0.36 | 59,897.0 | +2.62% |
| Jan, 2024 | $2.15 | $1.80 | $0.35 | 43,969.0 | +0.00% |
4.34%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):