Hello Group Inc. (MOMO)
NASDAQ: MOMO · Real-Time Price · USD
7.06
+0.10 (1.44%)
At close: Dec 5, 2025, 4:00 PM EST
6.99
-0.07 (-0.99%)
After-hours: Dec 5, 2025, 7:43 PM EST
Hello Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.97 | 7.09 | 6.97 | 7.06 | 7.06 | 1.44% | 297,500 |
| Dec 4, 2025 | 6.95 | 6.99 | 6.93 | 6.96 | 6.96 | 0.29% | 296,209 |
| Dec 3, 2025 | 6.99 | 7.11 | 6.93 | 6.94 | 6.94 | -1.00% | 547,757 |
| Dec 2, 2025 | 7.03 | 7.03 | 6.92 | 7.01 | 7.01 | -0.57% | 601,606 |
| Dec 1, 2025 | 6.95 | 7.10 | 6.95 | 7.05 | 7.05 | 1.29% | 811,093 |
| Nov 28, 2025 | 6.93 | 6.99 | 6.90 | 6.96 | 6.96 | 0.14% | 496,609 |
| Nov 26, 2025 | 7.03 | 7.09 | 6.94 | 6.95 | 6.95 | -1.28% | 841,430 |
| Nov 25, 2025 | 7.02 | 7.08 | 7.02 | 7.04 | 7.04 | 0.28% | 990,797 |
| Nov 24, 2025 | 7.11 | 7.19 | 7.00 | 7.02 | 7.02 | 0.57% | 1,306,980 |
| Nov 21, 2025 | 6.91 | 7.06 | 6.88 | 6.98 | 6.98 | 0.29% | 1,068,083 |
| Nov 20, 2025 | 7.02 | 7.25 | 6.95 | 6.96 | 6.96 | -0.57% | 1,282,647 |
| Nov 19, 2025 | 6.96 | 7.03 | 6.93 | 7.00 | 7.00 | - | 614,919 |
| Nov 18, 2025 | 6.77 | 7.01 | 6.75 | 7.00 | 7.00 | 2.34% | 874,028 |
| Nov 17, 2025 | 6.84 | 6.99 | 6.82 | 6.84 | 6.84 | -0.15% | 824,263 |
| Nov 14, 2025 | 6.83 | 6.95 | 6.80 | 6.85 | 6.85 | -1.01% | 780,351 |
| Nov 13, 2025 | 6.87 | 7.01 | 6.86 | 6.92 | 6.92 | 0.73% | 1,169,919 |
| Nov 12, 2025 | 6.98 | 7.00 | 6.83 | 6.87 | 6.87 | -1.58% | 1,007,614 |
| Nov 11, 2025 | 6.95 | 7.14 | 6.90 | 6.98 | 6.98 | 0.14% | 1,547,199 |
| Nov 10, 2025 | 6.82 | 7.04 | 6.82 | 6.97 | 6.97 | 3.26% | 1,053,339 |
| Nov 7, 2025 | 6.73 | 6.77 | 6.69 | 6.75 | 6.75 | 0.60% | 987,158 |
| Nov 6, 2025 | 6.78 | 6.88 | 6.69 | 6.71 | 6.71 | -0.74% | 1,023,326 |
| Nov 5, 2025 | 6.74 | 6.81 | 6.68 | 6.76 | 6.76 | 0.75% | 1,328,594 |
| Nov 4, 2025 | 6.83 | 6.85 | 6.70 | 6.71 | 6.71 | -2.89% | 1,017,313 |
| Nov 3, 2025 | 6.81 | 6.94 | 6.78 | 6.91 | 6.91 | 1.77% | 1,130,652 |
| Oct 31, 2025 | 6.79 | 6.84 | 6.76 | 6.79 | 6.79 | - | 550,416 |
| Oct 30, 2025 | 6.76 | 6.87 | 6.72 | 6.79 | 6.79 | -1.02% | 465,335 |
| Oct 29, 2025 | 6.81 | 6.98 | 6.79 | 6.86 | 6.86 | 0.73% | 728,229 |
| Oct 28, 2025 | 6.94 | 6.96 | 6.80 | 6.81 | 6.81 | -2.30% | 680,331 |
| Oct 27, 2025 | 6.99 | 7.09 | 6.93 | 6.97 | 6.97 | 1.16% | 1,381,349 |
| Oct 24, 2025 | 6.93 | 6.96 | 6.83 | 6.89 | 6.89 | - | 889,235 |
| Oct 23, 2025 | 6.82 | 6.93 | 6.80 | 6.89 | 6.89 | 1.77% | 1,064,822 |
| Oct 22, 2025 | 6.90 | 6.99 | 6.77 | 6.77 | 6.77 | -1.74% | 854,778 |
| Oct 21, 2025 | 6.95 | 7.02 | 6.88 | 6.89 | 6.89 | -1.01% | 872,213 |
| Oct 20, 2025 | 6.84 | 6.97 | 6.83 | 6.96 | 6.96 | 1.90% | 927,870 |
| Oct 17, 2025 | 6.81 | 6.88 | 6.73 | 6.83 | 6.83 | - | 611,408 |
| Oct 16, 2025 | 6.94 | 6.94 | 6.81 | 6.83 | 6.83 | -1.44% | 601,556 |
| Oct 15, 2025 | 6.98 | 7.00 | 6.89 | 6.93 | 6.93 | 0.73% | 1,066,479 |
| Oct 14, 2025 | 6.93 | 7.00 | 6.86 | 6.88 | 6.88 | -2.82% | 944,159 |
| Oct 13, 2025 | 7.15 | 7.22 | 7.05 | 7.08 | 7.08 | 2.31% | 867,149 |
| Oct 10, 2025 | 7.16 | 7.25 | 6.83 | 6.92 | 6.92 | -2.95% | 1,516,311 |
| Oct 9, 2025 | 7.30 | 7.34 | 7.12 | 7.13 | 7.13 | -2.06% | 631,076 |
| Oct 8, 2025 | 7.21 | 7.31 | 7.19 | 7.28 | 7.28 | 0.55% | 910,044 |
| Oct 7, 2025 | 7.40 | 7.46 | 7.24 | 7.24 | 7.24 | -2.16% | 767,229 |
| Oct 6, 2025 | 7.47 | 7.49 | 7.39 | 7.40 | 7.40 | -0.94% | 485,829 |
| Oct 3, 2025 | 7.52 | 7.58 | 7.39 | 7.47 | 7.47 | -1.19% | 844,275 |
| Oct 2, 2025 | 7.52 | 7.65 | 7.48 | 7.56 | 7.56 | 1.20% | 624,922 |
| 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 |