NYSE · MOGU · stock
MOGU Inc. (MOGU) stock price history
Every NYSE trading session of MOGU Inc. from Dec 6, 2018 to Sep 28, 2026: 1,962 daily bars, adjusted for splits and dividends, with minute bars from Jul 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MOGU adjusted close, 2018 to 2026
- $288.84
- All time high, 2018
- $3.57
- 52 week high, $1.27 low
- 1,962
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
MOGU key facts
- MOGU Inc. (MOGU) closed at $1.86 on Sep 28, 2026 on NYSE.
- MOGU's all time high close is $288.84, set on Dec 27, 2018; its all time low close is $1.44 on May 12, 2022.
- MOGU's 52 week range is $1.27 to $3.57.
- MOGU returned -45.6% over the year to Sep 28, 2026 and -85.0% over five years.
- Since Dec 6, 2018 MOGU returned -99%, -43.8% a year compounded.
- MOGU's deepest drawdown was -99.5% from Dec 27, 2018 to May 12, 2022.
- DataCedar holds 1,962 daily sessions of MOGU history from Dec 6, 2018 and minute bars from Jul 14, 2026, adjusted for splits and dividends, served by the API under a key.
MOGU price chart, 2018 to 2026
MOGU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | +11.4% |
| 6 months | -24.7% |
| Year to date | -17.3% |
| 1 year | -45.6% |
| 3 years | -15.5% |
| 5 years | -85.0% |
| 10 years | n/a |
| Since Dec 6, 2018 | -98.9% |
| Compound annual growth, 7.8 years | -43.8% |
MOGU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $288.84 on Dec 27, 2018
- All time low close
- $1.44 on May 12, 2022
- 52 week high
- $3.57 on Sep 29, 2025
- 52 week low
- $1.27 on Jun 25, 2026
- Deepest drawdown
- -99.5% from Dec 27, 2018 to May 12, 2022, not yet recovered
- Best single session
- +104.8% on Jul 7, 2020
- Worst single session
- -29.7% on Mar 12, 2020
- Volatility, 1 year annualised
- 68.4%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2024, +14%
- Worst calendar year
- 2019, -89%
MOGU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Dec 6, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.15 | $3.11 | $1.27 | $1.86 | -12.7% | 2.5M | 185 |
| 2025 | $2.15 | $8.10 | $1.83 | $2.13 | -1.8% | 77M | 250 |
| 2024 | $1.91 | $3.58 | $1.62 | $2.17 | +13.6% | 1.4M | 252 |
| 2023 | $2.53 | $3.44 | $1.41 | $1.91 | -22.7% | 2M | 250 |
| 2022 | $4.76 | $5.64 | $1.41 | $2.47 | -45.8% | 27.9M | 251 |
| 2021 | $25.92 | $42.00 | $4.25 | $4.56 | -82.5% | 8.3M | 252 |
| 2020 | $27.48 | $82.20 | $10.56 | $26.04 | -4.8% | 10M | 253 |
| 2019 | $248.88 | $298.08 | $22.44 | $27.36 | -88.9% | 1.7M | 252 |
| 2018 | $144.00 | $308.28 | $138.96 | $245.88 | n/a | 893.3K | 17 |
MOGU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.86 | -1.1% |
| August 2026 | $1.88 | -6.9% |
| July 2026 | $2.02 | +21.0% |
| June 2026 | $1.67 | -17.7% |
| May 2026 | $2.03 | -12.9% |
| April 2026 | $2.33 | +4.5% |
| March 2026 | $2.23 | -6.7% |
| February 2026 | $2.39 | +0.8% |
| January 2026 | $2.37 | +11.3% |
| December 2025 | $2.13 | -20.3% |
| November 2025 | $2.67 | -7.2% |
| October 2025 | $2.88 | -16.0% |
About the MOGU data
Daily bars. 1,962 sessions from Dec 6, 2018 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 6, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MOGU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
MOGU share price history
