Stockscreener 앱 받기
2.8855
2.36%
-0.0945
Mogu Inc Adr 주식 (MOGU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-29 | $2.99 | $2.88 | $0.11 | 6,045.0 | +0.34% |
| 2025-10-28 | $3.06 | $2.96 | $0.10 | 9,189.0 | -1.65% |
| 2025-10-27 | $3.06 | $2.92 | $0.14 | 9,148.0 | -2.88% |
| 2025-10-24 | $3.22 | $3.00 | $0.22 | 17,508.0 | +0.65% |
| 2025-10-23 | $3.16 | $2.90 | $0.2592 | 5,933.0 | +6.89% |
| 2025-10-22 | $3.05 | $2.90 | $0.1499 | 19,086.0 | -4.91% |
| 2025-10-21 | $3.07 | $3.02 | $0.05 | 8,665.0 | +0.66% |
| 2025-10-20 | $3.08 | $3.02 | $0.06 | 5,112.0 | -1.94% |
| 2025-10-17 | $3.22 | $3.04 | $0.18 | 20,892.0 | -0.64% |
| 2025-10-16 | $3.27 | $3.08 | $0.19 | 10,704.0 | +0.00% |
| 2025-10-15 | $3.18 | $3.05 | $0.13 | 23,776.0 | -4.01% |
| 2025-10-14 | $3.29 | $3.14 | $0.155 | 7,963.0 | -0.92% |
| 2025-10-13 | $3.36 | $3.05 | $0.31 | 16,837.0 | -1.51% |
| 2025-10-10 | $3.47 | $3.23 | $0.24 | 17,255.0 | -2.92% |
| 2025-10-09 | $3.44 | $3.21 | $0.23 | 11,130.0 | +2.09% |
| 2025-10-08 | $3.44 | $3.11 | $0.33 | 31,487.0 | +4.36% |
| 2025-10-07 | $3.22 | $3.07 | $0.15 | 10,222.0 | -1.23% |
| 2025-10-06 | $3.37 | $3.23 | $0.1439 | 10,967.0 | -3.85% |
| 2025-10-03 | $3.48 | $3.11 | $0.365 | 19,658.0 | -0.59% |
| 2025-10-02 | $3.53 | $3.34 | $0.19 | 21,397.0 | +2.10% |
| 2025-10-01 | $3.47 | $3.33 | $0.14 | 21,539.0 | -2.92% |
| 2025-09-30 | $3.44 | $3.29 | $0.1556 | 19,418.0 | -2.00% |
Mogu Inc Adr 주식 (MOGU) 연도별 가격 이력
이 심층 분석에서는 Mogu Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MOGU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mogu Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mogu Inc Adr 주식 (MOGU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $3.53 | $2.88 | $0.65 | 304,513.0 | -12.83% |
| 2025-09 | $8.10 | $2.11 | $5.99 | 73,646,850.0 | +43.51% |
| 2025-08 | $2.53 | $2.10 | $0.4306 | 99,060.0 | +7.66% |
| 2025-07 | $2.88 | $2.08 | $0.80 | 276,067.0 | +4.33% |
| 2025-06 | $2.24 | $2.02 | $0.2198 | 75,227.0 | -0.24% |
| 2025-05 | $2.50 | $1.93 | $0.57 | 327,367.0 | +12.45% |
| 2025-04 | $2.41 | $1.83 | $0.58 | 872,375.0 | -14.17% |
| 2025-03 | $2.45 | $1.86 | $0.59 | 456,322.0 | -7.14% |
| 2025-02 | $2.62 | $2.04 | $0.58 | 130,046.0 | -4.80% |
| 2025-01 | $2.75 | $2.01 | $0.74 | 209,662.0 | +15.21% |
Mogu Inc Adr 주식 (MOGU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.49 | $1.93 | $0.56 | 108,075.0 | +1.69% |
| 2024-11 | $2.43 | $1.93 | $0.5029 | 85,509.0 | +11.59% |
| 2024-10 | $2.64 | $1.92 | $0.72 | 140,419.0 | -22.46% |
| 2024-09 | $3.14 | $1.89 | $1.25 | 107,926.0 | +25.49% |
| 2024-08 | $2.90 | $1.81 | $1.09 | 290,814.0 | -6.42% |
| 2024-07 | $2.75 | $2.16 | $0.59 | 68,629.0 | -9.17% |
| 2024-06 | $3.58 | $2.10 | $1.48 | 228,345.0 | +0.84% |
| 2024-05 | $2.75 | $1.81 | $0.94 | 131,784.0 | +18.02% |
| 2024-04 | $2.30 | $1.62 | $0.6801 | 47,708.0 | +6.70% |
| 2024-03 | $2.48 | $1.80 | $0.68 | 77,183.0 | -3.57% |
| 2024-02 | $2.13 | $1.77 | $0.36 | 59,897.0 | +2.62% |
| 2024-01 | $2.15 | $1.80 | $0.35 | 43,969.0 | +0.00% |
Mogu Inc Adr 주식 (MOGU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.25 | $1.91 | $0.34 | 71,103.0 | -4.98% |
| 2023-11 | $2.21 | $2.01 | $0.20 | 22,853.0 | -5.19% |
| 2023-10 | $2.42 | $2.01 | $0.41 | 39,855.0 | +0.95% |
| 2023-09 | $2.20 | $1.86 | $0.3399 | 52,676.0 | +5.52% |
| 2023-08 | $2.40 | $1.41 | $0.99 | 195,965.0 | -16.03% |
| 2023-07 | $2.54 | $2.17 | $0.37 | 46,737.0 | -1.25% |
| 2023-06 | $2.92 | $2.16 | $0.76 | 120,790.0 | -2.83% |
| 2023-05 | $3.17 | $2.12 | $1.05 | 756,910.0 | +9.73% |
| 2023-04 | $3.24 | $2.21 | $1.03 | 62,064.0 | -30.74% |
| 2023-03 | $3.44 | $2.00 | $1.44 | 234,524.0 | +28.46% |
| 2023-02 | $3.10 | $2.49 | $0.61 | 224,683.0 | -6.99% |
| 2023-01 | $2.77 | $2.35 | $0.415 | 136,247.0 | +10.12% |
0.60%
0.44%
자본화:
|
볼륨(24시간):