Skip to main content
MOGU logo

MOGU Inc.

MOGUNYSEConsumer DiscretionaryInternet Retail

$1.90Today:- (-)1Y −37.54%

As of Oct 16, 2026 close

Market cap
$16.97M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.27$3.27
Volume (live)
-
Avg. volume (3M)
14.97K

MOGU (MOGU) Historical Stock Prices

Analyze MOGU (MOGU) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

MOGU (MOGU) Interactive Price Chart

Interactive historical price chart showing MOGU stock price movements and trends across multiple time periods.

Loading chart...

MOGU Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MOGU historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.961.961.891.901.902.05K
Oct 15, 20261.791.931.631.931.9311.08K
Oct 14, 20261.942.141.771.821.8241.35K
Oct 13, 20261.961.961.781.861.868.05K
Oct 12, 20262.202.201.731.961.9622.26K
Oct 9, 20261.892.441.842.242.24275.05K
Oct 8, 20261.771.961.771.861.862.23K
Oct 7, 20261.861.861.651.761.7617.12K
Oct 6, 20261.912.381.861.861.8637.37K
Oct 5, 20261.911.951.861.951.95752
Oct 2, 20261.861.861.861.861.86291
Oct 1, 20261.861.861.861.861.861.23K
Sep 30, 20261.861.861.861.861.86655
Sep 29, 20261.871.871.871.871.87390
Sep 28, 20261.861.871.861.861.861.38K
Sep 25, 20261.871.871.871.871.87N/A
Sep 24, 20261.871.871.871.871.87247
Sep 23, 20261.861.981.861.981.98475
Sep 22, 20261.861.861.861.861.86691
Sep 21, 20261.871.871.871.871.87629
Sep 18, 20261.801.911.661.911.913.93K
Sep 17, 20261.881.881.831.831.833.43K
Sep 16, 20261.881.881.881.881.883.99K
Sep 15, 20261.851.881.851.881.88949
Sep 14, 20261.881.881.881.881.88186
Sep 11, 20261.811.881.811.881.88633
Sep 10, 20261.851.851.851.851.85N/A
Sep 9, 20261.851.851.851.851.85691
Sep 8, 20261.921.931.871.921.928.13K
Sep 4, 20261.891.971.891.971.973.84K
Sep 3, 20261.891.921.801.921.9213.00K
Sep 2, 20261.921.941.921.941.941.02K
Sep 1, 20261.991.991.931.931.93615
Aug 31, 20261.881.881.881.881.88N/A
Aug 28, 20261.881.881.881.881.88297
Aug 27, 20261.881.881.871.871.87483
Aug 26, 20261.881.881.881.881.882.12K
Aug 25, 20261.941.941.941.941.941.73K
Aug 24, 20261.881.941.881.941.94819
Aug 21, 20261.911.911.801.891.891.29K
Aug 20, 20261.871.871.871.871.87563
Aug 19, 20261.871.951.871.941.941.27K
Aug 18, 20262.002.001.881.941.946.95K
Aug 17, 20261.881.941.881.891.892.45K
Aug 14, 20261.991.991.991.991.99N/A
Aug 13, 20261.921.991.871.991.993.79K
Aug 12, 20261.951.951.871.871.871.45K
Aug 11, 20261.881.951.871.951.95663
Aug 10, 20262.002.001.882.002.003.07K
Aug 7, 20261.872.021.871.871.872.86K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.