MOGU Inc.
MOGUNYSEConsumer Cyclical● Active
$2.06
$-0.00(-0.00%)
Market Cap$17472295
P/E Ratio—
52W High$8.1
52W Low$1.83
MOGU Inc.（MOGU）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mogu · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$21.60
Jun 14, 2021
-90.5% from here
5-Year Low5Y
$1.41
Aug 14, 2023
+46.1% from low
IPO Priceadj.
$168.00
Dec 6, 2018
-98.8% since IPO
1 Year Ago
$2.15
Jun 9, 2025
-4.2% in 1Y
5 Years Ago
$19.80
Jun 8, 2021
-89.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MOGU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $2.13 | $2.28 | $2.02 | $2.06 | $2.06 | 86K | -3.29% |
| Jun 4, 2026 | $2.10 | $2.20 | $1.98 | $2.15 | $2.15 | 11K | +2.38% |
| Jun 3, 2026 | $2.17 | $2.17 | $2.09 | $2.09 | $2.09 | 2K | -3.69% |
| Jun 2, 2026 | $2.02 | $2.21 | $2.02 | $2.18 | $2.18 | 40K | +7.92% |
| Jun 1, 2026 | $2.10 | $2.10 | $2.02 | $2.10 | $2.10 | 4K | +0.00% |
| May 29, 2026 | $2.02 | $2.09 | $2.00 | $2.03 | $2.03 | 8K | +0.50% |
| May 28, 2026 | $2.03 | $2.03 | $2.00 | $2.01 | $2.01 | 1K | -0.99% |
| May 27, 2026 | $2.05 | $2.07 | $2.00 | $2.07 | $2.07 | 1K | +0.98% |
| May 26, 2026 | $2.00 | $2.06 | $2.00 | $2.06 | $2.06 | 8K | +3.00% |
| May 22, 2026 | $2.10 | $2.10 | $2.01 | $2.01 | $2.01 | 17K | -4.29% |
| May 21, 2026 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 1K | +0.00% |
| May 20, 2026 | $2.05 | $2.23 | $2.05 | $2.12 | $2.12 | 17K | +3.41% |
| May 19, 2026 | $2.17 | $2.21 | $2.06 | $2.06 | $2.06 | 4K | -5.07% |
| May 18, 2026 | $2.12 | $2.39 | $2.07 | $2.09 | $2.09 | 18K | -1.42% |
| May 15, 2026 | $2.20 | $2.47 | $2.06 | $2.12 | $2.12 | 22K | -3.64% |
| May 14, 2026 | $2.09 | $2.51 | $2.02 | $2.26 | $2.26 | 61K | +8.13% |
| May 13, 2026 | $2.15 | $2.20 | $2.02 | $2.10 | $2.10 | 12K | -2.33% |
| May 12, 2026 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 1K | +0.00% |
| May 11, 2026 | $2.26 | $2.38 | $2.23 | $2.38 | $2.38 | 3K | +5.31% |
| May 8, 2026 | $2.37 | $2.37 | $2.28 | $2.29 | $2.29 | 2K | -3.38% |
Showing 1–20 of 1,245 records
Annual Stock Price Performance · MOGU
Jan 1 → Dec 31 · 6 years2026-4.2%$2.15 → $2.06
-4.2%
2025-0.9%$2.15 → $2.13
-0.9%
2024+13.6%$1.91 → $2.17
+13.6%
2023-24.5%$2.53 → $1.91
-24.5%
2022-48.1%$4.76 → $2.47
-48.1%
2021-76.7%$19.56 → $4.56
-76.7%
Best Year2024 · +13.6%
Worst Year2021 · -76.7%
Positive Years1 / 6
Avg Annual Return-23.5%
6Y Total Return-89.5%
6Y CAGR~-31.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$247.81+0.00%
Mkt Cap $2.67T
Tesla, Inc.
TSLA
$398.26+0.00%
Mkt Cap $1.50T
The Home Depot, Inc.
HD
$310.16+0.00%
Mkt Cap $309.3B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$178.35+0.00%
Mkt Cap $232.5B
McDonald's Corporation
MCD
$279.06+0.00%
Mkt Cap $198.3B
The TJX Companies, Inc.
TJX
$161.17+0.00%
Mkt Cap $178.0B
Booking Holdings Inc.
BKNG
$164.45+0.00%
Mkt Cap $127.4B
Lowe's Companies, Inc.
LOW
$209.54+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$83.45+0.00%
Mkt Cap $117.2BWhat If You Invested in MOGU?
If you invested $1,000 in MOGU at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$12
Total Return-98.8%
CAGR~-42.3% / yr
Profit$-988
Based on Dec 6, 2018 · $168.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MOGU Inc.（MOGU）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $2.06。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MOGU 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MOGU 历史股价FMP 日线复权 OHLCV