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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.91$1.913,200——
2023-12-28$2.15$2.15700——
2023-12-27$2.06$2.062,000——
2023-12-26$2.02$2.022,600——
2023-12-22$2.02$2.02400——
2023-12-21$2.15$2.151,600——
2023-12-20$2.09$2.098,800——
2023-12-19$1.97$1.979,000——
2023-12-18$1.98$1.981,600——
2023-12-15$2.02$2.02400——
2023-12-14$2.02$2.0227,100——
2023-12-13$1.98$1.98300——
2023-12-12$2.09$2.091,200——
2023-12-11$2.00$2.00400——
2023-12-08$1.95$1.95500——
2023-12-07$2.01$2.011,400——
2023-12-06$1.99$1.993,000——
2023-12-05$2.00$2.001,600——
2023-12-04$2.01$2.01400——
2023-12-01$2.03$2.036,100——
2023-11-30$2.01$2.012,800——
2023-11-29$2.05$2.051,700——
2023-11-28$2.04$2.04400——
2023-11-27$2.02$2.02900——
2023-11-24$2.03$2.031,200——
2023-11-22$2.02$2.02200——
2023-11-21$2.02$2.02700——
2023-11-20$2.02$2.022,800——
2023-11-17$2.02$2.02800——
2023-11-16$2.02$2.02900——
2023-11-15$2.03$2.03800——
2023-11-14$2.02$2.021,100——
2023-11-13$2.10$2.101,500——
2023-11-10$2.01$2.010——
2023-11-09$2.01$2.010——
2023-11-08$2.01$2.010——
2023-11-07$2.01$2.01300——
2023-11-06$2.09$2.09700——
2023-11-03$2.01$2.01200——
2023-11-02$2.11$2.113,100——
2023-11-01$2.01$2.012,800——
2023-10-31$2.12$2.12800——
2023-10-30$2.26$2.26300——
2023-10-27$2.10$2.10300——
2023-10-26$2.09$2.090——
2023-10-25$2.09$2.090——
2023-10-24$2.09$2.092,800——
2023-10-23$2.01$2.01300——
2023-10-20$2.08$2.086,300——
2023-10-19$2.13$2.131,000——
2023-10-18$2.18$2.18400——
2023-10-17$2.24$2.242,300——
2023-10-16$2.25$2.252,500——
2023-10-13$2.39$2.391,200——
2023-10-12$2.11$2.11600——
2023-10-11$2.01$2.01900——
2023-10-10$2.01$2.011,400——
2023-10-09$2.02$2.02200——
2023-10-06$2.17$2.17200——
2023-10-05$2.17$2.173,000——
2023-10-04$2.23$2.230——
2023-10-03$2.23$2.239,400——
2023-10-02$2.28$2.286,000——
2023-09-29$2.10$2.10700——
2023-09-28$2.20$2.20300——
2023-09-27$2.02$2.02300——
2023-09-26$2.06$2.060——
2023-09-25$2.06$2.06300——
2023-09-22$2.01$2.01600——
2023-09-21$1.96$1.961,600——
2023-09-20$2.09$2.091,100——
2023-09-19$2.10$2.101,400——
2023-09-18$2.08$2.08900——
2023-09-15$2.09$2.09900——
2023-09-14$2.08$2.08700——
2023-09-13$2.07$2.07800——
2023-09-12$2.08$2.087,500——
2023-09-11$2.08$2.0816,500——
2023-09-08$1.90$1.90800——
2023-09-07$1.92$1.922,600——
2023-09-06$2.01$2.012,100——
2023-09-05$1.94$1.9411,500——
2023-09-01$2.00$2.002,100——
2023-08-31$1.99$1.996,400——
2023-08-30$1.95$1.957,200——
2023-08-29$1.81$1.811,300——
2023-08-28$1.88$1.887,800——
2023-08-25$1.88$1.8821,700——
2023-08-24$1.77$1.77100——
2023-08-23$1.76$1.76400——
2023-08-22$1.80$1.801,100——
2023-08-21$1.78$1.782,600——
2023-08-18$1.88$1.882,200——
2023-08-17$1.99$1.996,900——
2023-08-16$2.00$2.002,300——
2023-08-15$2.01$2.015,100——
2023-08-14$2.00$2.0045,800——
2023-08-11$1.45$1.4517,700——
2023-08-10$1.71$1.7119,300——
2023-08-09$1.90$1.90300——
2023-08-08$1.99$1.9930,400——
2023-08-07$1.86$1.8614,800——
2023-08-04$2.13$2.132,400——
2023-08-03$2.13$2.131,000——
2023-08-02$2.10$2.10500——
2023-08-01$2.33$2.33500——
2023-07-31$2.37$2.372,100——
2023-07-28$2.29$2.291,000——
2023-07-27$2.35$2.351,500——
2023-07-26$2.43$2.431,100——
2023-07-25$2.27$2.27100——
2023-07-24$2.26$2.26300——
2023-07-21$2.40$2.401,900——
2023-07-20$2.40$2.40900——
2023-07-19$2.32$2.32400——
2023-07-18$2.27$2.27600——
2023-07-17$2.18$2.181,800——
2023-07-14$2.30$2.301,700——
2023-07-13$2.48$2.480——
2023-07-12$2.48$2.481,900——
2023-07-11$2.44$2.4418,200——
2023-07-10$2.52$2.523,000——
2023-07-07$2.51$2.511,800——
2023-07-06$2.42$2.42200——
2023-07-05$2.50$2.502,900——
2023-07-03$2.48$2.485,200——
2023-06-30$2.40$2.401,700——
2023-06-29$2.48$2.483,400——
2023-06-28$2.31$2.319,200——
2023-06-27$2.28$2.283,800——
2023-06-26$2.38$2.381,500——
2023-06-23$2.39$2.397,000——
2023-06-22$2.53$2.535,900——
2023-06-21$2.58$2.58600——
2023-06-20$2.58$2.581,500——
2023-06-16$2.64$2.648,300——
2023-06-15$2.51$2.5112,500——
2023-06-14$2.71$2.711,100——
2023-06-13$2.83$2.8320,800——
2023-06-12$2.77$2.7721,700——
2023-06-09$2.58$2.584,100——
2023-06-08$2.49$2.495,200——
2023-06-07$2.50$2.503,600——
2023-06-06$2.48$2.482,600——
2023-06-05$2.32$2.323,700——
2023-06-02$2.55$2.550——
2023-06-01$2.55$2.552,800——
2023-05-31$2.47$2.475,000——
2023-05-30$2.57$2.572,000——
2023-05-26$2.48$2.481,200——
2023-05-25$2.68$2.68800——
2023-05-24$2.72$2.721,900——
2023-05-23$2.84$2.8434,000——
2023-05-22$2.43$2.433,000——
2023-05-19$2.46$2.461,300——
2023-05-18$2.43$2.435,800——
2023-05-17$2.34$2.342,900——
2023-05-16$2.36$2.363,000——
2023-05-15$2.38$2.389,600——
2023-05-12$2.39$2.395,200——
2023-05-11$2.43$2.437,000——
2023-05-10$2.47$2.478,300——
2023-05-09$2.47$2.4718,300——
2023-05-08$2.44$2.447,100——
2023-05-05$2.59$2.59131,600——
2023-05-04$2.73$2.7324,400——
2023-05-03$2.88$2.88375,500——
2023-05-02$2.69$2.6966,100——
2023-05-01$2.47$2.4743,000——
2023-04-28$2.25$2.2510,500——
2023-04-27$2.22$2.22200——
2023-04-26$2.28$2.28900——
2023-04-25$2.36$2.361,100——
2023-04-24$2.39$2.392,200——
2023-04-21$2.58$2.581,800——
2023-04-20$2.50$2.50100——
2023-04-19$2.71$2.711,600——
2023-04-18$2.97$2.974,700——
2023-04-17$2.82$2.8221,900——
2023-04-14$2.27$2.274,900——
2023-04-13$2.43$2.43500——
2023-04-12$2.43$2.43400——
2023-04-11$2.43$2.430——
2023-04-10$2.43$2.432,000——
2023-04-06$2.54$2.54600——
2023-04-05$2.69$2.692,500——
2023-04-04$2.89$2.895,500——
2023-04-03$3.21$3.211,200——
2023-03-31$3.25$3.2513,400——
2023-03-30$3.16$3.1624,000——
2023-03-29$3.21$3.217,500——
2023-03-28$3.27$3.275,900——
2023-03-27$3.10$3.107,600——
2023-03-24$2.98$2.984,400——
2023-03-23$2.87$2.871,200——
2023-03-22$2.88$2.8811,600——
2023-03-21$2.86$2.864,000——
2023-03-20$2.71$2.7122,900——
2023-03-17$2.60$2.6013,600——
2023-03-16$2.62$2.6216,300——
2023-03-15$2.69$2.6914,800——
2023-03-14$2.67$2.6710,600——
2023-03-13$2.40$2.4012,600——
2023-03-10$2.56$2.5613,500——
2023-03-09$2.36$2.3633,400——
2023-03-08$2.07$2.075,100——
2023-03-07$2.15$2.15600——
2023-03-06$2.24$2.243,300——
2023-03-03$2.30$2.301,000——
2023-03-02$2.49$2.495,700——
2023-03-01$2.50$2.501,600——
2023-02-28$2.53$2.531,100——
2023-02-27$2.71$2.71300——
2023-02-24$2.65$2.657,600——
2023-02-23$2.65$2.653,800——
2023-02-22$2.59$2.59400——
2023-02-21$2.50$2.501,300——
2023-02-17$2.53$2.53400——
2023-02-16$2.65$2.657,600——
2023-02-15$2.66$2.664,000——
2023-02-14$2.63$2.63300——
2023-02-13$2.55$2.557,100——
2023-02-10$2.56$2.5611,100——
2023-02-09$2.51$2.515,200——
2023-02-08$2.61$2.6110,600——
2023-02-07$2.81$2.81150,700——
2023-02-06$2.60$2.60400——
2023-02-03$2.72$2.721,800——
2023-02-02$2.70$2.7010,200——
2023-02-01$2.66$2.66800——
2023-01-31$2.72$2.72800——
2023-01-30$2.68$2.6810,300——
2023-01-27$2.71$2.711,200——
2023-01-26$2.70$2.702,200——
2023-01-25$2.73$2.73600——
2023-01-24$2.69$2.693,600——
2023-01-23$2.62$2.622,200——
2023-01-20$2.72$2.729,200——
2023-01-19$2.70$2.701,100——
2023-01-18$2.70$2.706,800——
2023-01-17$2.71$2.7121,900——
2023-01-13$2.67$2.67700——
2023-01-12$2.68$2.6812,500——
2023-01-11$2.72$2.7217,500——
2023-01-10$2.57$2.572,200——
2023-01-09$2.55$2.555,000——
2023-01-06$2.55$2.557,800——
2023-01-05$2.42$2.423,700——
2023-01-04$2.55$2.552,800——
2023-01-03$2.55$2.5524,100——