Hello Group Inc. (MOMO)
NASDAQ: MOMO
· Real-Time Price · USD
7.47
-0.09 (-1.19%)
At close: Oct 03, 2025, 3:59 PM
7.49
0.27%
After-hours: Oct 03, 2025, 06:51 PM EDT
MOMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 7.52 | 7.65 | 7.48 | 7.56 | 7.56 | 1.20% | 624,849 |
| Oct 1, 2025 | 7.42 | 7.50 | 7.37 | 7.47 | 7.47 | 0.67% | 605,248 |
| Sep 30, 2025 | 7.48 | 7.57 | 7.33 | 7.42 | 7.42 | -0.54% | 858,033 |
| Sep 29, 2025 | 7.43 | 7.70 | 7.43 | 7.46 | 7.46 | 1.22% | 799,284 |
| Sep 26, 2025 | 7.35 | 7.40 | 7.22 | 7.37 | 7.37 | -0.41% | 938,286 |
| Sep 25, 2025 | 7.48 | 7.55 | 7.38 | 7.40 | 7.40 | -2.37% | 1,363,000 |
| Sep 24, 2025 | 7.40 | 7.61 | 7.40 | 7.58 | 7.58 | 3.41% | 980,001 |
| Sep 23, 2025 | 7.48 | 7.55 | 7.32 | 7.33 | 7.33 | -2.79% | 928,219 |
| Sep 22, 2025 | 7.50 | 7.61 | 7.47 | 7.54 | 7.54 | 0.27% | 856,620 |
| Sep 19, 2025 | 7.72 | 7.76 | 7.50 | 7.52 | 7.52 | -1.44% | 1,612,242 |
| Sep 18, 2025 | 7.69 | 7.70 | 7.55 | 7.63 | 7.63 | -1.29% | 787,977 |
| Sep 17, 2025 | 7.77 | 7.85 | 7.69 | 7.73 | 7.73 | 1.05% | 1,313,500 |
| Sep 16, 2025 | 7.62 | 7.75 | 7.59 | 7.65 | 7.65 | 0.39% | 773,900 |
| Sep 15, 2025 | 7.47 | 7.70 | 7.46 | 7.62 | 7.62 | 1.87% | 1,122,500 |
| Sep 12, 2025 | 7.52 | 7.57 | 7.44 | 7.48 | 7.48 | -0.66% | 1,068,900 |
| Sep 11, 2025 | 7.59 | 7.65 | 7.50 | 7.53 | 7.53 | -0.53% | 1,891,805 |
| Sep 10, 2025 | 7.80 | 7.80 | 7.50 | 7.57 | 7.57 | -3.93% | 2,040,714 |
| 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 |
Page 1 of 136