Hello Group Inc (MOMO) Historical Stock Data
5.68 ↓0.04 (-0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOMO is down -0.39% a day on average. There have been 12 days where Hello Group Inc closed green and 18 days where MOMO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 6.17 | 6.11 | ↓$0.05 (-0.89%) | 6.09 | 6.22 | 674.84K |
| 2025-04-02 | 6.31 | 6.27 | ↓$0.04 (-0.63%) | 6.22 | 6.31 | 608.81K |
| 2025-04-01 | 6.35 | 6.27 | ↓$0.08 (-1.26%) | 6.26 | 6.38 | 1.37M |
| 2025-03-31 | 6.28 | 6.31 | ↑$0.03 (0.48%) | 6.15 | 6.37 | 1.07M |
| 2025-03-28 | 6.52 | 6.32 | ↓$0.20 (-3.07%) | 6.30 | 6.52 | 775.20K |
| 2025-03-27 | 6.39 | 6.58 | ↑$0.19 (2.97%) | 6.38 | 6.66 | 780K |
| 2025-03-26 | 6.38 | 6.41 | ↑$0.03 (0.47%) | 6.33 | 6.46 | 1.17M |
| 2025-03-25 | 6.52 | 6.37 | ↓$0.15 (-2.30%) | 6.37 | 6.57 | 1.67M |
| 2025-03-24 | 6.61 | 6.57 | ↓$0.04 (-0.61%) | 6.52 | 6.64 | 1.32M |
| 2025-03-21 | 6.60 | 6.57 | ↓$0.03 (-0.45%) | 6.51 | 6.63 | 2.22M |
| 2025-03-20 | 6.80 | 6.67 | ↓$0.13 (-1.91%) | 6.67 | 6.83 | 1.69M |
| 2025-03-19 | 7.15 | 6.90 | ↓$0.25 (-3.50%) | 6.87 | 7.15 | 1.81M |
| 2025-03-18 | 7.16 | 7.06 | ↓$0.10 (-1.40%) | 6.94 | 7.16 | 1.21M |
| 2025-03-17 | 7.10 | 7.14 | ↑$0.04 (0.56%) | 7.00 | 7.24 | 3.43M |
| 2025-03-14 | 7.25 | 7.06 | ↓$0.19 (-2.62%) | 7.00 | 7.32 | 2.18M |
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