Hello Group Inc (MOMO) Historical Stock Data
6.36 ↓0.20 (-3.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOMO is down -0.37% a day on average. There have been 13 days where Hello Group Inc closed green and 17 days where MOMO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 6.41 | 6.36 | ↓$0.05 (-0.78%) | 6.32 | 6.46 | 785.63K |
| 2024-11-21 | 6.62 | 6.56 | ↓$0.06 (-0.91%) | 6.45 | 6.68 | 1.27M |
| 2024-11-20 | 6.70 | 6.68 | ↓$0.02 (-0.30%) | 6.66 | 6.77 | 369.26K |
| 2024-11-19 | 6.82 | 6.68 | ↓$0.14 (-2.05%) | 6.68 | 6.87 | 627.87K |
| 2024-11-18 | 6.74 | 6.84 | ↑$0.10 (1.48%) | 6.74 | 6.94 | 891.65K |
| 2024-11-15 | 6.68 | 6.72 | ↑$0.04 (0.60%) | 6.68 | 6.86 | 561.54K |
| 2024-11-14 | 6.63 | 6.72 | ↑$0.09 (1.36%) | 6.60 | 6.78 | 834.30K |
| 2024-11-13 | 6.84 | 6.70 | ↓$0.14 (-2.05%) | 6.69 | 6.96 | 803.15K |
| 2024-11-12 | 6.85 | 6.83 | ↓$0.02 (-0.29%) | 6.66 | 6.99 | 0.93M |
| 2024-11-11 | 6.92 | 6.85 | ↓$0.07 (-1.01%) | 6.73 | 6.96 | 688.06K |
| 2024-11-08 | 7.10 | 6.94 | ↓$0.16 (-2.25%) | 6.85 | 7.13 | 1.08M |
| 2024-11-07 | 7.07 | 7.25 | ↑$0.18 (2.55%) | 7.07 | 7.47 | 1.05M |
| 2024-11-06 | 7.05 | 6.91 | ↓$0.14 (-1.99%) | 6.88 | 7.14 | 1.88M |
| 2024-11-05 | 7.30 | 7.29 | ↓$0.01 (-0.14%) | 7.24 | 7.50 | 462.07K |
| 2024-11-04 | 7.10 | 7.19 | ↑$0.09 (1.27%) | 7.07 | 7.29 | 768.57K |
| 2024-11-01 | 7.11 | 7.10 | ↓$0.01 (-0.14%) | 7.06 | 7.18 | 1.17M |
| 2024-10-31 | 7.05 | 7.07 | ↑$0.02 (0.28%) | 7.00 | 7.11 | 532.69K |
| 2024-10-30 | 7.00 | 7.07 | ↑$0.07 (1.00%) | 7.00 | 7.13 | 434.26K |
| 2024-10-29 | 7.11 | 7.12 | ↑$0.01 (0.14%) | 7.08 | 7.19 | 725.32K |
| 2024-10-28 | 6.92 | 7.08 | ↑$0.16 (2.31%) | 6.92 | 7.20 | 565.68K |
| 2024-10-25 | 6.84 | 6.89 | ↑$0.05 (0.73%) | 6.84 | 7.03 | 384.28K |
| 2024-10-24 | 6.89 | 6.82 | ↓$0.07 (-1.02%) | 6.78 | 6.91 | 675.66K |
| 2024-10-23 | 7.05 | 6.89 | ↓$0.16 (-2.27%) | 6.83 | 7.12 | 505.08K |
| 2024-10-22 | 6.88 | 7.06 | ↑$0.18 (2.54%) | 6.83 | 7.18 | 1.22M |
| 2024-10-21 | 6.76 | 6.73 | ↓$0.03 (-0.44%) | 6.67 | 6.84 | 523.40K |
| 2024-10-18 | 6.72 | 6.77 | ↑$0.05 (0.74%) | 6.69 | 6.89 | 1.16M |
| 2024-10-17 | 6.79 | 6.51 | ↓$0.28 (-4.12%) | 6.46 | 6.80 | 1.19M |
| 2024-10-16 | 6.85 | 6.87 | ↑$0.02 (0.29%) | 6.82 | 6.91 | 558.21K |
| 2024-10-15 | 7.12 | 6.81 | ↓$0.31 (-4.35%) | 6.76 | 7.13 | 1.11M |
| 2024-10-14 | 7.36 | 7.19 | ↓$0.17 (-2.31%) | 7.18 | 7.39 | 774.96K |
Create an account or log in to view more rows.
$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
$MOMO TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$MOMO peak frustration