Hello Group Inc (MOMO) Historical Stock Data
6.17 ↓0.03 (-0.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOMO is up 0.25% a day on average. There have been 15 days where Hello Group Inc closed green and 15 days where MOMO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 6.21 | 6.17 | ↓$0.04 (-0.64%) | 6.10 | 6.27 | 420.81K |
| 2025-05-15 | 6.35 | 6.20 | ↓$0.15 (-2.36%) | 6.20 | 6.35 | 0.96M |
| 2025-05-14 | 6.44 | 6.40 | ↓$0.04 (-0.62%) | 6.37 | 6.49 | 621.82K |
| 2025-05-13 | 6.19 | 6.40 | ↑$0.21 (3.39%) | 6.19 | 6.40 | 854.86K |
| 2025-05-12 | 6.10 | 6.28 | ↑$0.18 (2.95%) | 6.10 | 6.28 | 673.36K |
| 2025-05-09 | 6.02 | 5.98 | ↓$0.04 (-0.66%) | 5.98 | 6.12 | 715.68K |
| 2025-05-08 | 6.01 | 6.02 | ↑$0.01 (0.17%) | 5.89 | 6.05 | 704.10K |
| 2025-05-07 | 5.94 | 5.94 | ↑$0.00 (0.00%) | 5.91 | 6.10 | 775.58K |
| 2025-05-06 | 5.91 | 6.10 | ↑$0.19 (3.21%) | 5.91 | 6.15 | 1.25M |
| 2025-05-05 | 5.89 | 5.88 | ↓$0.01 (-0.17%) | 5.82 | 5.90 | 2.19M |
| 2025-05-02 | 5.93 | 5.89 | ↓$0.04 (-0.67%) | 5.85 | 5.96 | 454.46K |
| 2025-05-01 | 5.72 | 5.79 | ↑$0.07 (1.22%) | 5.70 | 5.80 | 411.01K |
| 2025-04-30 | 5.73 | 5.71 | ↓$0.02 (-0.35%) | 5.66 | 5.73 | 432.66K |
| 2025-04-29 | 5.74 | 5.74 | ↑$0.00 (0.00%) | 5.68 | 5.75 | 794.13K |
| 2025-04-28 | 5.68 | 5.66 | ↓$0.02 (-0.35%) | 5.56 | 5.69 | 616.39K |
| 2025-04-25 | 5.73 | 5.68 | ↓$0.05 (-0.87%) | 5.62 | 5.77 | 772.40K |
| 2025-04-24 | 5.65 | 5.72 | ↑$0.07 (1.24%) | 5.57 | 5.72 | 849.21K |
| 2025-04-23 | 5.65 | 5.65 | ↑$0.00 (0.00%) | 5.59 | 5.72 | 688.94K |
| 2025-04-22 | 5.52 | 5.57 | ↑$0.05 (0.91%) | 5.52 | 5.62 | 819.98K |
| 2025-04-21 | 5.50 | 5.48 | ↓$0.02 (-0.36%) | 5.42 | 5.54 | 584.11K |
| 2025-04-17 | 5.38 | 5.50 | ↑$0.12 (2.23%) | 5.31 | 5.55 | 1.50M |
| 2025-04-16 | 5.50 | 5.29 | ↓$0.21 (-3.82%) | 5.25 | 5.50 | 2.43M |
| 2025-04-15 | 5.38 | 5.50 | ↑$0.12 (2.23%) | 5.38 | 5.57 | 0.90M |
| 2025-04-14 | 5.31 | 5.42 | ↑$0.11 (2.07%) | 5.27 | 5.43 | 1.55M |
| 2025-04-11 | 5.30 | 5.27 | ↓$0.03 (-0.57%) | 5.12 | 5.44 | 1.45M |
| 2025-04-10 | 5.56 | 5.53 | ↓$0.03 (-0.54%) | 5.43 | 5.67 | 1.50M |
| 2025-04-09 | 5.37 | 5.54 | ↑$0.17 (3.17%) | 5.35 | 5.64 | 2.16M |
| 2025-04-08 | 5.61 | 5.39 | ↓$0.22 (-3.92%) | 5.34 | 5.65 | 2.23M |
| 2025-04-07 | 5.48 | 5.54 | ↑$0.06 (1.09%) | 5.47 | 5.91 | 1.77M |
| 2025-04-04 | 5.87 | 5.84 | ↓$0.03 (-0.51%) | 5.74 | 5.90 | 1.50M |
Create an account or log in to view more rows.
$MOMO ready to explode
$MOMO last chance to load imo
$MOMO bull flag
breakout!
$MOMO rocket fuel tanks are full. Gonna shoot to the stars
$MOMO Buying more on Monday lets go
$MOMO Be patient !!
$MOMO LETS GOOOOOOOO!!!!!!!
$MOMO Dumping started...
Get out while you can...
$MOMO almost time for the running
$MOMO lol who sold