Hello Group Inc. (MOMO)
NASDAQ: MOMO
· Real-Time Price · USD
8.27
0.22 (2.73%)
At close: Aug 15, 2025, 3:59 PM
8.27
0.06%
After-hours: Aug 15, 2025, 04:10 PM EDT
MOMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.02 | 8.13 | 7.98 | 8.05 | 8.05 | -0.12% | 422,982 |
| Aug 13, 2025 | 8.19 | 8.27 | 8.03 | 8.06 | 8.06 | 0.12% | 623,342 |
| Aug 12, 2025 | 8.01 | 8.22 | 8.01 | 8.05 | 8.05 | 0.63% | 386,693 |
| Aug 11, 2025 | 8.05 | 8.15 | 7.96 | 8.00 | 8.00 | -0.62% | 437,700 |
| Aug 8, 2025 | 8.10 | 8.12 | 7.98 | 8.05 | 8.05 | -1.11% | 309,209 |
| Aug 7, 2025 | 8.15 | 8.25 | 8.11 | 8.14 | 8.14 | 0.49% | 393,750 |
| Aug 6, 2025 | 7.98 | 8.12 | 7.98 | 8.10 | 8.10 | 1.76% | 747,700 |
| Aug 5, 2025 | 7.98 | 8.02 | 7.94 | 7.96 | 7.96 | -0.13% | 1,058,827 |
| Aug 4, 2025 | 8.08 | 8.13 | 7.95 | 7.97 | 7.97 | -0.62% | 402,820 |
| Aug 1, 2025 | 8.14 | 8.14 | 7.97 | 8.02 | 8.02 | -2.55% | 657,500 |
| Jul 31, 2025 | 8.35 | 8.35 | 8.19 | 8.23 | 8.23 | -1.08% | 699,501 |
| Jul 30, 2025 | 8.44 | 8.54 | 8.32 | 8.32 | 8.32 | -1.42% | 527,400 |
| Jul 29, 2025 | 8.52 | 8.56 | 8.42 | 8.44 | 8.44 | -0.59% | 458,400 |
| Jul 28, 2025 | 8.46 | 8.55 | 8.46 | 8.49 | 8.49 | 0.71% | 769,500 |
| Jul 25, 2025 | 8.58 | 8.58 | 8.38 | 8.43 | 8.43 | -1.86% | 946,018 |
| Jul 24, 2025 | 8.91 | 8.91 | 8.55 | 8.59 | 8.59 | -4.24% | 619,890 |
| Jul 23, 2025 | 8.98 | 9.11 | 8.93 | 8.97 | 8.97 | 1.59% | 912,225 |
| Jul 22, 2025 | 8.75 | 8.88 | 8.61 | 8.83 | 8.83 | 2.20% | 1,139,086 |
| Jul 21, 2025 | 8.91 | 8.91 | 8.55 | 8.64 | 8.64 | -2.92% | 1,764,809 |
| Jul 18, 2025 | 9.05 | 9.11 | 8.90 | 8.90 | 8.90 | -0.89% | 734,022 |