MOGU Inc Historical Data - MOGU | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
MOGU Inc (MOGU)
MOGU Inc (MOGU) Historical

MOGU Inc (MOGU)

2.27

-0.02

(-0.87%)

Closed July 25 4:00PM

Delayed by 15 minutes

2.27

0.00

(0.00%)

After Hours: 5:03PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.3	-11.673151751	2.57	2.6	2.16	1951	2.36793961	CS
4	-0.24	-9.56175298805	2.51	2.75	2.16	3388	2.43357907	CS
12	0.44	24.043715847	1.83	3.58	1.81	7404	2.56453413	CS
26	0.43	23.3695652174	1.84	3.58	1.6199	4997	2.36282193	CS
52	-0.18	-7.34693877551	2.45	3.58	1.41	4147	2.20843792	CS
156	1.15	102.678571429	1.12	4.22	0.25	119249	1.42766379	CS
260	-0.28	-10.9803921569	2.55	6.85	0.25	214775	2.52421664	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
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
1720651200	2.7	0.17	6.72	2.41	2.7	2.34	1922
1720564800	2.5299999	0.07	2.85	2.36	2.555	2.36	2936
1720478400	2.46	-0.02	-0.81	2.44	2.52	2.44	1209
1720219200	2.4801	-0.02	-0.80	2.62	2.62	2.445	3672
1720040640	2.5	0.23	10.13	2.37	2.5899	2.2799999	5260
1719960000	2.27	-0.03	-1.30	2.35	2.38	2.23	2744
1719873600	2.3	-0.09	-3.56	2.2599999	2.55	2.19	13694
1719614400	2.3849999	0	0.00	2.3849999	2.3849999	2.3849999	0
1719528000	2.3849999	-0.25	-9.32	2.5099999	2.62	2.35	1902
1719441600	2.63	0.04	1.54	2.52	2.65	2.29	7011
1719355200	2.59	-0.06	-2.17	2.65	2.68	2.585	2288
1719268800	2.6475	-0.18	-6.45	2.85	2.8999	2.6	46561
1719009600	2.83	0.09	3.28	2.7403	2.85	2.7402	5129
1718923200	2.74	-0.08	-2.84	2.73	2.82	2.73	2507
1718750400	2.82	-0.03	-1.05	2.74	2.88	2.74	4710
1718664000	2.85	-0.2	-6.56	3.05	3.0901	2.5001	39120
1718404800	3.05	0.6	24.49	2.48	3.58	2.38	87672
1718318400	2.45	0.28	12.90	2.29	2.45	2.29	10616
1718232000	2.17	-0.23	-9.58	2.38	2.38	2.17	2449
1718145600	2.4	0.08	3.45	2.33	2.41	2.21	2744
1718059200	2.32	-0.12	-4.91	2.5	2.5	2.21	1444
1717800000	2.4399	0.34	16.19	2.37	2.48	2.37	1102
1717713600	2.1	-0.26	-11.02	2.34	2.67	2.1	6899
1717627200	2.36	0.19	8.76	2.1	2.36	2.1	2346
1717540800	2.17	-0.21	-8.82	2.34	2.34	2.17	482
1717454400	2.38	0	0.00	2.46	2.46	2.38	164
1717195200	2.38	0.04	1.71	2.25	2.48	2.25	1563
1717108800	2.34	0.1	4.63	2.18	2.3704	2.14	2468
1717022400	2.2365	-0.07	-3.18	2.18	2.35	2.18	2074
1716936000	2.31	0.09	4.06	2.19	2.31	2.12	1472
1716590400	2.2199	0.22	11.00	2	2.22	2	2613
1716504000	2	-0.15	-6.98	2.09	2.14	2	8253
1716417600	2.15	-0.1	-4.44	2.23	2.23	2.11	6909
1716331200	2.25	-0.03	-1.32	2.27	2.27	2.22	6934
1716244800	2.2801	-0.07	-2.97	2.42	2.5027	2.27	11674
1715985600	2.35	-0.07	-2.89	2.41	2.4264	2.09	10842
1715899200	2.42	0.13	5.68	2.42	2.75	2.3	26244
1715812800	2.29	0.22	10.74	2.15	2.5	2.141	14834
1715726400	2.068	0.24	13.01	2.1	2.1	1.95	16056
1715640000	1.83	-0.06	-3.17	1.83	1.83	1.83	190
1715380800	1.89	0	0.00	1.9	1.936	1.825	10339
1715294400	1.89	-0.07	-3.57	1.86	1.89	1.86	2334
1715208000	1.96	0.13	7.10	1.81	1.99	1.81	5306
1715121600	1.83	0	0.00	1.83	1.83	1.83	57
1715035200	1.83	0	0.00	1.85	1.85	1.83	210
1714776000	1.83	0	0.00	1.83	1.83	1.83	1
1714689600	1.83	0	0.00	1.83	1.83	1.83	26
1714603200	1.83	-0.19	-9.25	1.83	1.92	1.83	542
1714516800	2.0166	0.19	10.20	1.75	2.0166	1.75	5171
1714430400	1.83	-0.02	-1.08	1.89	1.89	1.83	713
1714171200	1.85	-0.08	-4.15	1.88	1.88	1.75	7252

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions