NYSE:MOGU | Historical Stock Price | MOGU Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-12-06 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.37$3.90$11.13$31.74$90.52$258.172018-12-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$26.04$26.0427,442——
2020-12-30$27.12$27.1220,742——
2020-12-29$27.48$27.4811,283——
2020-12-28$27.00$27.0033,200——
2020-12-24$29.70$29.7056,925——
2020-12-23$28.80$28.8061,583——
2020-12-22$27.36$27.367,667——
2020-12-21$28.20$28.205,117——
2020-12-18$28.68$28.6816,425——
2020-12-17$27.84$27.844,483——
2020-12-16$27.24$27.248,092——
2020-12-15$26.88$26.8810,242——
2020-12-14$27.12$27.1229,758——
2020-12-11$27.84$27.845,500——
2020-12-10$27.72$27.7213,908——
2020-12-09$26.76$26.7618,650——
2020-12-08$27.72$27.7215,058——
2020-12-07$27.96$27.9614,542——
2020-12-04$27.24$27.2420,483——
2020-12-03$27.48$27.4812,883——
2020-12-02$27.60$27.6027,725——
2020-12-01$27.72$27.7224,383——
2020-11-30$27.72$27.72117,875——
2020-11-27$32.88$32.8857,325——
2020-11-25$34.20$34.2096,325——
2020-11-24$33.84$33.84115,142——
2020-11-23$30.60$30.6029,775——
2020-11-20$30.96$30.9611,567——
2020-11-19$31.56$31.5619,200——
2020-11-18$29.28$29.2853,450——
2020-11-17$32.88$32.8823,408——
2020-11-16$32.40$32.4012,450——
2020-11-13$32.40$32.4038,308——
2020-11-12$33.24$33.249,825——
2020-11-11$32.28$32.286,700——
2020-11-10$32.40$32.407,583——
2020-11-09$32.16$32.167,700——
2020-11-06$32.40$32.406,017——
2020-11-05$32.76$32.7614,817——
2020-11-04$32.40$32.4019,000——
2020-11-03$32.64$32.6412,133——
2020-11-02$32.40$32.403,300——
2020-10-30$30.60$30.605,500——
2020-10-29$32.40$32.4013,183——
2020-10-28$30.96$30.967,750——
2020-10-27$31.56$31.5613,300——
2020-10-26$32.76$32.768,883——
2020-10-23$35.40$35.4014,108——
2020-10-22$38.04$38.0456,567——
2020-10-21$38.76$38.7659,175——
2020-10-20$33.96$33.9616,858——
2020-10-19$33.36$33.3639,992——
2020-10-16$29.76$29.7610,333——
2020-10-15$28.98$28.983,583——
2020-10-14$29.52$29.528,050——
2020-10-13$29.88$29.883,117——
2020-10-12$30.72$30.729,967——
2020-10-09$30.72$30.7213,408——
2020-10-08$29.40$29.408,733——
2020-10-07$28.08$28.084,725——
2020-10-06$27.48$27.487,292——
2020-10-05$27.60$27.606,142——
2020-10-02$28.92$28.925,667——
2020-10-01$29.40$29.4016,567——
2020-09-30$28.20$28.202,992——
2020-09-29$28.20$28.205,667——
2020-09-28$28.44$28.446,325——
2020-09-25$27.36$27.364,892——
2020-09-24$27.12$27.126,750——
2020-09-23$27.90$27.907,358——
2020-09-22$27.60$27.602,933——
2020-09-21$27.96$27.967,175——
2020-09-18$28.08$28.083,433——
2020-09-17$27.96$27.9610,183——
2020-09-16$27.60$27.609,475——
2020-09-15$27.84$27.847,042——
2020-09-14$28.80$28.8046,467——
2020-09-11$25.56$25.5610,100——
2020-09-10$26.76$26.7610,517——
2020-09-09$26.40$26.4016,350——
2020-09-08$27.24$27.248,517——
2020-09-04$27.24$27.2416,667——
2020-09-03$28.20$28.2012,042——
2020-09-02$29.76$29.7615,150——
2020-09-01$29.16$29.1627,400——
2020-08-31$29.64$29.6424,150——
2020-08-28$29.88$29.8823,142——
2020-08-27$30.48$30.4878,067——
2020-08-26$28.44$28.4444,650——
2020-08-25$29.64$29.6437,158——
2020-08-24$30.00$30.00130,708——
2020-08-21$37.68$37.68331,125——
2020-08-20$32.76$32.7666,425——
2020-08-19$33.36$33.36241,217——
2020-08-18$32.88$32.881,127,242——
2020-08-17$26.52$26.5221,333——
2020-08-14$26.04$26.0428,625——
2020-08-13$26.88$26.8829,758——
2020-08-12$26.76$26.7627,208——
2020-08-11$26.88$26.8842,142——
2020-08-10$29.16$29.1631,525——
2020-08-07$29.76$29.7648,967——
2020-08-06$29.04$29.0441,392——
2020-08-05$30.12$30.1243,075——
2020-08-04$30.96$30.9664,292——
2020-08-03$31.08$31.08100,650——
2020-07-31$36.60$36.60724,883——
2020-07-30$42.00$42.00459,542——
2020-07-29$26.40$26.4019,067——
2020-07-28$27.36$27.3614,175——
2020-07-27$28.08$28.0834,742——
2020-07-24$27.48$27.4828,625——
2020-07-23$31.44$31.4421,192——
2020-07-22$35.40$35.4027,267——
2020-07-21$38.88$38.8825,183——
2020-07-20$38.52$38.5246,300——
2020-07-17$40.56$40.5686,767——
2020-07-16$37.32$37.3224,833——
2020-07-15$41.04$41.0428,667——
2020-07-14$38.52$38.5254,742——
2020-07-13$44.64$44.6485,442——
2020-07-10$50.40$50.40119,367——
2020-07-09$56.40$56.40627,208——
2020-07-08$59.40$59.40584,158——
2020-07-07$71.04$71.041,928,283——
2020-07-06$34.68$34.68133,108——
2020-07-02$25.26$25.269,442——
2020-07-01$24.00$24.0014,875——
2020-06-30$21.60$21.604,792——
2020-06-29$21.36$21.363,367——
2020-06-26$20.94$20.944,975——
2020-06-25$21.48$21.486,075——
2020-06-24$21.36$21.366,750——
2020-06-23$21.06$21.068,450——
2020-06-22$20.40$20.405,683——
2020-06-19$20.04$20.046,758——
2020-06-18$20.66$20.6611,300——
2020-06-17$21.24$21.2412,667——
2020-06-16$21.12$21.129,658——
2020-06-15$19.56$19.567,925——
2020-06-12$17.88$17.885,433——
2020-06-11$17.16$17.164,842——
2020-06-10$18.72$18.726,367——
2020-06-09$19.44$19.448,175——
2020-06-08$19.44$19.4410,383——
2020-06-05$18.12$18.125,042——
2020-06-04$19.56$19.5612,417——
2020-06-03$19.08$19.089,625——
2020-06-02$19.44$19.4426,508——
2020-06-01$14.76$14.764,183——
2020-05-29$15.78$15.7819,325——
2020-05-28$18.00$18.0018,383——
2020-05-27$14.82$14.8211,192——
2020-05-26$13.20$13.203,842——
2020-05-22$13.20$13.203,100——
2020-05-21$13.20$13.205,042——
2020-05-20$13.08$13.086,583——
2020-05-19$13.68$13.681,933——
2020-05-18$13.68$13.688,900——
2020-05-15$12.60$12.603,150——
2020-05-14$12.60$12.601,592——
2020-05-13$12.36$12.363,258——
2020-05-12$12.96$12.962,892——
2020-05-11$13.20$13.201,825——
2020-05-08$12.96$12.963,825——
2020-05-07$12.96$12.967,025——
2020-05-06$12.00$12.001,750——
2020-05-05$12.24$12.242,333——
2020-05-04$12.24$12.243,158——
2020-05-01$12.66$12.665,592——
2020-04-30$14.28$14.284,000——
2020-04-29$14.64$14.645,883——
2020-04-28$13.86$13.868,300——
2020-04-27$13.56$13.569,108——
2020-04-24$12.48$12.484,833——
2020-04-23$12.17$12.175,467——
2020-04-22$11.88$11.882,842——
2020-04-21$12.24$12.242,617——
2020-04-20$12.24$12.244,842——
2020-04-17$12.48$12.483,100——
2020-04-16$11.82$11.824,442——
2020-04-15$12.12$12.126,308——
2020-04-14$11.89$11.897,975——
2020-04-13$12.24$12.246,833——
2020-04-09$11.28$11.284,933——
2020-04-08$11.64$11.644,700——
2020-04-07$11.57$11.572,800——
2020-04-06$11.68$11.683,425——
2020-04-03$11.52$11.521,000——
2020-04-02$11.76$11.764,733——
2020-04-01$12.52$12.522,933——
2020-03-31$13.74$13.745,717——
2020-03-30$12.72$12.722,600——
2020-03-27$12.24$12.246,533——
2020-03-26$13.20$13.208,258——
2020-03-25$13.80$13.807,000——
2020-03-24$15.24$15.246,225——
2020-03-23$13.56$13.563,308——
2020-03-20$13.32$13.323,592——
2020-03-19$15.84$15.847,717——
2020-03-18$12.36$12.363,700——
2020-03-17$12.48$12.485,358——
2020-03-16$12.00$12.0011,858——
2020-03-13$13.20$13.203,783——
2020-03-12$13.92$13.929,033——
2020-03-11$19.80$19.801,592——
2020-03-10$19.68$19.687,308——
2020-03-09$20.64$20.647,133——
2020-03-06$21.38$21.38592——
2020-03-05$22.08$22.081,683——
2020-03-04$22.04$22.047,442——
2020-03-03$21.12$21.128,883——
2020-03-02$21.24$21.243,567——
2020-02-28$21.82$21.823,967——
2020-02-27$22.92$22.925,600——
2020-02-26$22.92$22.923,558——
2020-02-25$22.20$22.203,500——
2020-02-24$22.56$22.562,375——
2020-02-21$23.16$23.163,192——
2020-02-20$22.32$22.323,900——
2020-02-19$22.44$22.445,475——
2020-02-18$22.20$22.204,600——
2020-02-14$23.04$23.0410,842——
2020-02-13$23.76$23.763,542——
2020-02-12$24.36$24.362,983——
2020-02-11$24.60$24.603,675——
2020-02-10$23.88$23.881,575——
2020-02-07$24.00$24.001,658——
2020-02-06$23.76$23.76750——
2020-02-05$24.00$24.002,983——
2020-02-04$24.96$24.962,867——
2020-02-03$24.00$24.004,850——
2020-01-31$24.60$24.60892——
2020-01-30$25.44$25.441,725——
2020-01-29$25.20$25.201,942——
2020-01-28$25.54$25.542,058——
2020-01-27$26.04$26.041,158——
2020-01-24$26.52$26.523,517——
2020-01-23$27.00$27.002,617——
2020-01-22$28.68$28.681,975——
2020-01-21$28.86$28.863,625——
2020-01-17$29.64$29.644,708——
2020-01-16$30.00$30.003,383——
2020-01-15$29.64$29.642,492——
2020-01-14$30.24$30.2412,408——
2020-01-13$28.92$28.923,042——
2020-01-10$29.88$29.885,875——
2020-01-09$29.88$29.884,508——
2020-01-08$29.46$29.465,608——
2020-01-07$28.56$28.564,558——
2020-01-06$29.88$29.887,700——
2020-01-03$29.64$29.648,800——
2020-01-02$28.20$28.209,442——