XNYS
Datos históricos de MOGU Inc.
MOGU Inc. · MOGU
$2.03
▼ -0.21 (-9.37%)
Última operación · 10/10/2026, 19:12:11 UTC
- Variación en el periodo
- −31.5%
- Máximo
- US$3.36
- 13 de octubre de 2025
- Mínimo
- US$1.27
- 25 de junio de 2026
- Volumen medio diario
- 0.01 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.89 | 2.44 | 1.84 | 2.24 | +20.11% | 278,998.257 |
| 8 oct 2026 | 1.77 | 1.96 | 1.77 | 1.87 | +5.67% | 2,225 |
| 7 oct 2026 | 1.86 | 1.86 | 1.65 | 1.77 | −5.11% | 17,119 |
| 6 oct 2026 | 1.91 | 2.38 | 1.86 | 1.86 | −4.62% | 37,422 |
| 5 oct 2026 | 1.91 | 1.95 | 1.86 | 1.95 | +4.84% | 752 |
| 2 oct 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 0.00% | 291 |
| 1 oct 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 0.00% | 1,229 |
| 30 sep 2026 | 1.86 | 1.86 | 1.86 | 1.86 | −0.53% | 655.538 |
| 29 sep 2026 | 1.87 | 1.87 | 1.87 | 1.87 | +0.54% | 390 |
| 28 sep 2026 | 1.86 | 1.87 | 1.86 | 1.86 | −0.53% | 1,380 |
| 24 sep 2026 | 1.87 | 1.87 | 1.87 | 1.87 | −5.33% | 281.5 |
| 23 sep 2026 | 1.86 | 1.98 | 1.86 | 1.98 | +6.20% | 475 |
| 22 sep 2026 | 1.86 | 1.86 | 1.86 | 1.86 | −0.53% | 691 |
| 21 sep 2026 | 1.87 | 1.87 | 1.87 | 1.87 | −1.84% | 629 |
| 18 sep 2026 | 1.80 | 1.91 | 1.66 | 1.91 | +4.01% | 3,926 |
| 17 sep 2026 | 1.88 | 1.88 | 1.83 | 1.83 | −2.57% | 3,430 |
| 16 sep 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 0.00% | 3,993 |
| 15 sep 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 0.00% | 949 |
| 14 sep 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 0.00% | 186 |
| 11 sep 2026 | 1.81 | 1.88 | 1.81 | 1.88 | +1.62% | 633 |
| 9 sep 2026 | 1.85 | 1.85 | 1.85 | 1.85 | −3.65% | 695 |
| 8 sep 2026 | 1.92 | 1.93 | 1.87 | 1.92 | −2.54% | 8,132 |
| 4 sep 2026 | 1.89 | 1.97 | 1.89 | 1.97 | +2.60% | 3,837 |
| 3 sep 2026 | 1.89 | 1.92 | 1.80 | 1.92 | −1.03% | 13,003.5 |
| 2 sep 2026 | 1.92 | 1.94 | 1.92 | 1.94 | +0.73% | 1,034.016 |
| 1 sep 2026 | 1.99 | 1.99 | 1.93 | 1.93 | +2.45% | 615 |
| 28 ago 2026 | 1.88 | 1.88 | 1.88 | 1.88 | +0.53% | 297 |
| 27 ago 2026 | 1.88 | 1.88 | 1.87 | 1.87 | −0.53% | 483 |
| 26 ago 2026 | 1.88 | 1.88 | 1.88 | 1.88 | −3.09% | 2,124.861 |
| 25 ago 2026 | 1.94 | 1.94 | 1.94 | 1.94 | +0.26% | 1,732 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.