MetaCap

MOGU Stock Price History

NYSE: MOGUConsumer DiscretionaryBusiness ServicesUSD

2.24+0.375 (+20.11%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

MOGU price history at a glance

The price history for MOGU (MOGU) on this page begins on December 3, 2018, when the stock closed at $161.76; it most recently closed at $2.24 on October 5, 2026. The highest price in this record is $308.28, reached on December 24, 2018; the latest close is 99.3% below that peak. Across the 7 complete calendar years in the table, MOGU finished higher in 1 and lower in 6. Its best year was 2024 (+20.4%) and its worst was 2019 (-88.3%).

Over roughly 8 years the share price changed -98.6%, a -42.1% compound annual price return (excluding dividends). In the last 12 months alone, MOGU has lost 32.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2018
$308.28
Date of high
Dec 24, 2018
Low since 2018
$1.27
Date of low
Jun 22, 2026
52-week high
$3.36
52-week low
$1.27
IPO year
2018
Last close
$2.24

MOGU returns

1 week

+20.43%

1 month

+21.08%

3 months

+8.21%

6 months

-10.40%

Year to date

+5.16%

1 year

-32.53%

3 years

-6.28%

5 years

-80.41%

MOGU price return, excluding dividends.

MOGU annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.24+3.94%
20252.16-6.30%
20242.30+20.42%
20231.91-22.67%
20222.47-45.83%
20214.56-82.49%
202026.04-12.15%
201929.64-88.34%
2018*254.16+57.12%

* Partial year: the record begins after the start of 2018; return measured from the first available close.

2026 return is year to date.

MOGU daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.892.441.842.24+20.11%
1.771.961.771.87+5.67%
1.861.861.651.77-5.11%
1.912.381.861.86-4.62%
1.911.951.861.95+4.84%
1.861.861.861.860.00%
1.861.861.861.860.00%
1.861.861.861.86-0.53%
1.871.871.871.87+0.54%
1.861.871.861.86-0.53%
1.871.871.871.870.00%
1.871.871.871.87-5.32%
1.861.981.861.98+6.18%
1.861.861.861.86-0.53%
1.871.871.871.87-1.84%
1.801.911.661.91+3.98%
1.881.881.831.83-2.55%
1.881.881.881.880.00%
1.851.881.851.880.00%
1.881.881.881.880.00%
1.811.881.811.88+1.62%
1.851.851.851.850.00%
1.851.851.851.85-3.65%
1.921.931.871.92-2.54%
1.891.971.891.97+2.60%
1.891.921.801.92-1.03%
1.921.941.921.94+0.73%
1.991.991.931.93+2.45%
1.881.881.881.880.00%
1.881.881.881.88+0.53%
1.881.881.871.87-0.53%
1.881.881.881.88-3.09%
1.941.941.941.94+0.26%
1.881.941.881.94+2.44%
1.911.911.801.89+1.02%
1.871.871.871.87-3.61%
1.871.951.871.940.00%
2.002.001.881.94+2.65%
1.881.941.881.89-5.22%
1.991.991.991.990.00%
1.921.991.871.99+6.52%
1.951.951.871.87-4.00%
1.881.951.871.95-2.50%
2.002.001.882.00+6.95%
1.872.021.871.870.00%
2.012.021.871.87-6.97%
2.142.141.882.01-1.23%
2.012.042.002.04+1.24%
1.982.091.872.01-0.50%
2.002.082.002.02-2.88%
2.012.091.872.08+3.48%
2.022.022.012.01-5.19%
2.042.122.032.12+5.47%
1.892.061.852.01+6.35%
1.891.891.871.89+0.53%
1.871.881.871.88+0.27%
1.881.881.881.88-3.35%
1.921.941.921.94+1.57%
1.871.911.871.91+0.53%
1.871.921.871.90-3.06%
1.961.961.961.960.00%
1.852.101.851.96+6.52%
1.891.891.661.84-5.64%
1.951.951.951.95-5.80%
1.972.071.812.07+4.55%
1.632.041.631.98+1.02%
2.082.081.931.96-5.77%
2.082.082.082.08-0.95%
2.092.101.962.10+2.44%
1.882.121.882.05+13.26%
1.812.051.801.81+8.38%
1.581.761.581.67+5.03%
1.611.781.551.59-4.79%
1.481.881.371.67+2.45%
1.881.881.271.63-11.89%
1.942.091.851.85-6.57%
2.092.091.971.98-3.88%
2.092.111.972.06-2.37%
2.212.252.072.11-4.52%
2.192.302.192.21+3.76%
2.052.492.052.13+5.45%
1.982.171.932.02+5.76%
1.951.951.911.91-8.17%
2.082.082.082.08+6.12%
2.002.041.911.96-4.39%
2.072.191.962.05-1.44%
1.952.081.872.08+0.97%
2.132.282.022.06-4.19%
2.102.201.982.15+2.87%
2.172.172.092.09-4.13%
2.022.212.022.18+3.81%
2.102.102.022.10+3.45%
2.022.092.002.03+1.00%
2.032.032.002.01-2.90%
2.052.072.002.07+0.63%
2.002.062.002.06+2.34%
2.102.102.012.01-2.66%
2.072.072.072.07-2.59%
2.052.232.052.12+2.91%
2.172.212.062.06-1.44%
2.122.392.072.09-1.42%
2.202.472.062.12-6.19%
2.092.512.022.26+7.88%
2.152.202.022.10-6.97%
2.252.252.252.25-5.38%
2.262.382.232.38+3.93%
2.372.372.282.29+2.69%
2.252.352.212.23-5.51%
2.342.522.332.36-0.42%
2.282.552.262.37+3.49%
2.292.292.292.29-1.76%
2.332.332.332.330.00%
2.332.332.332.33+2.19%
2.282.282.282.28-2.94%
2.352.352.352.350.00%
2.312.412.292.35-2.89%
2.422.422.422.42+4.76%
2.452.512.312.31-7.97%
2.512.592.402.51+2.87%
2.462.472.362.44+3.39%
2.362.412.362.36-5.52%
2.502.502.502.500.00%
2.332.502.332.50+7.67%
2.412.612.322.32-3.73%
2.492.512.302.41-0.41%
2.392.592.332.42-3.20%
2.252.502.222.50+9.65%
2.502.502.282.28-8.80%
2.062.502.032.50+15.74%
2.162.162.162.160.00%
2.152.162.152.160.00%
2.142.222.142.16-0.14%
2.212.212.162.16-3.00%
2.202.232.202.230.00%
2.412.412.232.23-9.72%
2.502.602.452.47-3.52%
2.522.562.402.56+2.40%
2.302.502.302.50+4.17%
2.262.402.242.40+6.19%
2.152.272.102.26-0.83%
2.212.282.102.28+8.52%
2.102.112.102.10-3.36%
2.392.392.172.17-6.34%
2.312.322.152.32+4.98%
2.102.372.102.21+2.79%
2.212.212.152.15+2.38%
2.102.252.102.10-3.23%
2.212.212.172.17-2.25%
2.252.292.142.22+2.30%
2.032.172.032.170.00%
2.172.172.172.170.00%
2.232.292.112.17+1.88%
2.312.312.132.13-4.91%
2.412.432.242.24-7.82%
2.372.502.342.43+1.67%
2.392.392.392.39+0.84%
2.362.502.362.37-5.20%
2.362.502.302.50+6.66%
2.092.342.092.34-2.74%
2.412.412.412.41-2.82%
2.692.692.482.48-9.98%
2.762.762.762.760.00%
2.662.792.422.76+0.18%
2.752.782.452.750.00%
2.582.872.502.75+3.77%
2.462.692.422.65+9.96%
2.362.492.252.410.00%
2.382.632.162.41-2.82%
2.302.572.302.48+2.90%
2.402.831.942.41-2.82%
2.502.502.382.48-0.80%
2.502.502.402.50-0.79%
2.462.612.382.52-0.79%
2.332.542.152.54+7.17%
1.903.111.902.37+22.10%
1.901.971.901.94-0.46%
1.951.951.951.950.00%
1.901.951.901.95+3.17%
1.911.961.831.89-3.32%
1.912.001.911.96-2.10%
1.952.001.952.00+3.47%
2.002.001.931.93-3.02%
2.032.151.991.99-1.00%
1.972.151.972.01-1.95%
2.072.112.052.05+2.50%
2.002.002.002.000.00%
2.252.251.972.00-11.11%
2.262.312.232.250.00%
2.252.292.202.25-0.88%
2.262.312.262.27+3.18%
2.192.232.192.20+1.38%
2.162.172.152.17+6.37%
2.252.252.042.04-5.34%
2.152.222.072.16+1.17%
2.262.262.122.13-5.33%
2.432.452.252.25-8.91%
2.522.672.472.47-1.20%
2.462.502.412.50+1.54%
2.462.532.462.46+1.32%
2.412.602.412.43-5.81%
2.412.612.412.58+2.38%
2.512.712.392.520.00%
2.512.602.512.52+0.40%
2.562.562.512.51-1.95%
2.542.562.542.56-3.03%
2.762.762.542.64-1.86%
2.802.802.692.69-2.18%
2.612.852.612.75+5.36%
2.612.662.612.61-5.09%
2.612.752.612.75+5.36%
2.662.662.612.61-1.51%
2.602.652.602.65-1.30%
2.752.752.682.69+0.94%
2.692.692.662.66+1.53%
2.552.682.552.62+0.77%
2.672.672.582.60-2.73%
2.672.672.672.67+1.63%
2.572.642.542.63-0.38%
2.512.642.512.64+3.53%
2.632.632.512.55-0.78%
2.592.612.522.57-3.02%
2.552.652.512.65+4.33%
2.522.542.512.54+1.20%
2.552.582.512.51-1.57%
2.692.692.552.55-5.20%
2.792.802.642.69-2.54%
2.782.822.702.76+0.73%
2.922.922.712.74-6.80%
2.952.952.762.94+2.08%
2.582.882.582.88+11.20%
2.562.632.542.59-3.00%
2.632.702.602.67+2.30%
2.712.712.552.61-2.61%
2.692.712.602.68-2.55%
2.892.892.652.75-4.51%
2.792.942.792.88+1.05%
2.892.922.852.85-2.73%
2.962.992.882.93-1.68%
2.983.062.962.98-1.65%
2.993.062.923.03-2.88%
3.223.223.003.12+0.65%
2.933.162.903.10+6.90%
3.023.052.902.90-4.92%
3.023.073.023.05+0.66%
3.033.083.023.03-1.94%
3.223.223.043.09-0.64%
3.153.273.083.110.00%
3.093.183.053.11-4.01%
3.173.303.143.24-0.92%
3.323.363.053.27-1.51%
3.423.473.233.32—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MOGU chart for longer ranges.