Hello Group Inc. (MOMO)
NASDAQ: MOMO
· Real-Time Price · USD
7.57
-0.31 (-3.93%)
At close: Sep 10, 2025, 3:59 PM
7.48
-1.19%
Pre-market: Sep 11, 2025, 07:29 AM EDT
MOMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 7.80 | 7.80 | 7.50 | 7.57 | 7.57 | -3.93% | 2,040,690 |
| Sep 9, 2025 | 7.10 | 8.01 | 7.06 | 7.88 | 7.88 | -2.96% | 2,848,800 |
| Sep 8, 2025 | 8.58 | 8.59 | 7.96 | 8.12 | 8.12 | -4.69% | 1,904,004 |
| Sep 5, 2025 | 8.42 | 8.52 | 8.37 | 8.52 | 8.52 | 2.04% | 935,300 |
| Sep 4, 2025 | 8.31 | 8.35 | 8.20 | 8.35 | 8.35 | 0.97% | 831,714 |
| Sep 3, 2025 | 8.35 | 8.37 | 8.16 | 8.27 | 8.27 | -0.24% | 892,600 |
| Sep 2, 2025 | 8.25 | 8.31 | 8.10 | 8.29 | 8.29 | -0.12% | 616,800 |
| Aug 29, 2025 | 8.15 | 8.40 | 8.11 | 8.30 | 8.30 | 2.09% | 583,363 |
| Aug 28, 2025 | 8.18 | 8.23 | 8.08 | 8.13 | 8.13 | -0.12% | 290,313 |
| Aug 27, 2025 | 8.17 | 8.20 | 8.05 | 8.14 | 8.14 | -1.69% | 478,910 |
| Aug 26, 2025 | 8.32 | 8.38 | 8.26 | 8.28 | 8.28 | -0.48% | 703,148 |
| Aug 25, 2025 | 8.29 | 8.40 | 8.26 | 8.32 | 8.32 | 0.60% | 637,900 |
| Aug 22, 2025 | 8.17 | 8.42 | 8.17 | 8.27 | 8.27 | 1.72% | 588,443 |
| Aug 21, 2025 | 8.02 | 8.14 | 7.98 | 8.13 | 8.13 | 1.63% | 343,120 |
| Aug 20, 2025 | 7.94 | 8.02 | 7.80 | 8.00 | 8.00 | 0.13% | 629,200 |
| Aug 19, 2025 | 8.14 | 8.15 | 7.96 | 7.99 | 7.99 | -1.84% | 597,100 |
| Aug 18, 2025 | 8.27 | 8.32 | 8.11 | 8.14 | 8.14 | -1.57% | 1,175,300 |
| Aug 15, 2025 | 8.00 | 8.32 | 8.00 | 8.27 | 8.27 | 2.73% | 532,900 |
| Aug 14, 2025 | 8.02 | 8.13 | 7.98 | 8.05 | 8.05 | -0.12% | 446,000 |
| Aug 13, 2025 | 8.19 | 8.27 | 8.03 | 8.06 | 8.06 | 0.12% | 623,342 |