Hello Group Inc. (MOMO)
NASDAQ: MOMO · Real-Time Price · USD
7.37
-0.03 (-0.41%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Hello Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,362,980 |
| 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% | 1,313,488 |
| Sep 16, 2025 | 7.62 | 7.75 | 7.59 | 7.65 | 7.65 | 0.39% | 773,864 |
| Sep 15, 2025 | 7.47 | 7.70 | 7.46 | 7.62 | 7.62 | 1.87% | 1,122,482 |
| Sep 12, 2025 | 7.52 | 7.57 | 7.44 | 7.48 | 7.48 | -0.66% | 1,068,850 |
| 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% | 2,848,792 |
| 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% | 935,253 |
| Sep 4, 2025 | 8.31 | 8.35 | 8.20 | 8.35 | 8.35 | 0.97% | 831,714 |
| Sep 3, 2025 | 8.35 | 8.37 | 8.16 | 8.27 | 8.27 | -0.24% | 890,676 |
| Sep 2, 2025 | 8.25 | 8.31 | 8.10 | 8.29 | 8.29 | -0.12% | 616,800 |
| Aug 29, 2025 | 8.15 | 8.40 | 8.11 | 8.30 | 8.30 | 2.09% | 583,363 |
| Aug 28, 2025 | 8.18 | 8.23 | 8.08 | 8.13 | 8.13 | -0.12% | 290,313 |
| Aug 27, 2025 | 8.17 | 8.20 | 8.05 | 8.14 | 8.14 | -1.69% | 478,910 |
| Aug 26, 2025 | 8.32 | 8.38 | 8.26 | 8.28 | 8.28 | -0.48% | 703,148 |
| Aug 25, 2025 | 8.29 | 8.40 | 8.26 | 8.32 | 8.32 | 0.60% | 637,865 |
| Aug 22, 2025 | 8.17 | 8.42 | 8.17 | 8.27 | 8.27 | 1.72% | 588,443 |
| Aug 21, 2025 | 8.02 | 8.14 | 7.98 | 8.13 | 8.13 | 1.63% | 343,120 |
| Aug 20, 2025 | 7.94 | 8.02 | 7.80 | 8.00 | 8.00 | 0.13% | 629,159 |
| Aug 19, 2025 | 8.14 | 8.16 | 7.96 | 7.99 | 7.99 | -1.84% | 597,099 |
| Aug 18, 2025 | 8.27 | 8.33 | 8.11 | 8.14 | 8.14 | -1.57% | 1,175,266 |
| Aug 15, 2025 | 8.00 | 8.32 | 8.00 | 8.27 | 8.27 | 2.73% | 532,891 |
| Aug 14, 2025 | 8.02 | 8.13 | 7.98 | 8.05 | 8.05 | -0.12% | 445,962 |
| Aug 13, 2025 | 8.19 | 8.27 | 8.03 | 8.06 | 8.06 | 0.12% | 623,342 |
| Aug 12, 2025 | 8.01 | 8.22 | 8.01 | 8.05 | 8.05 | 0.63% | 386,693 |
| Aug 11, 2025 | 8.05 | 8.15 | 7.96 | 8.00 | 8.00 | -0.62% | 437,699 |
| Aug 8, 2025 | 8.10 | 8.12 | 7.99 | 8.05 | 8.05 | -1.11% | 309,209 |
| Aug 7, 2025 | 8.15 | 8.25 | 8.11 | 8.14 | 8.14 | 0.49% | 393,750 |
| Aug 6, 2025 | 7.98 | 8.12 | 7.98 | 8.10 | 8.10 | 1.76% | 747,697 |
| Aug 5, 2025 | 7.98 | 8.02 | 7.94 | 7.96 | 7.96 | -0.13% | 1,058,827 |
| Aug 4, 2025 | 8.08 | 8.13 | 7.95 | 7.97 | 7.97 | -0.62% | 402,820 |
| Aug 1, 2025 | 8.14 | 8.14 | 7.97 | 8.02 | 8.02 | -2.55% | 657,478 |
| Jul 31, 2025 | 8.35 | 8.35 | 8.19 | 8.23 | 8.23 | -1.08% | 699,501 |
| Jul 30, 2025 | 8.44 | 8.54 | 8.32 | 8.32 | 8.32 | -1.42% | 527,358 |
| Jul 29, 2025 | 8.52 | 8.56 | 8.42 | 8.44 | 8.44 | -0.59% | 458,356 |
| Jul 28, 2025 | 8.46 | 8.55 | 8.46 | 8.49 | 8.49 | 0.71% | 769,480 |
| Jul 25, 2025 | 8.58 | 8.58 | 8.38 | 8.43 | 8.43 | -1.86% | 946,018 |
| Jul 24, 2025 | 8.91 | 8.91 | 8.56 | 8.59 | 8.59 | -4.24% | 619,890 |
| Jul 23, 2025 | 8.98 | 9.11 | 8.93 | 8.97 | 8.97 | 1.59% | 912,225 |
| Jul 22, 2025 | 8.75 | 8.88 | 8.61 | 8.83 | 8.83 | 2.20% | 1,139,086 |
| Jul 21, 2025 | 8.91 | 8.91 | 8.55 | 8.64 | 8.64 | -2.92% | 1,764,809 |
| Jul 18, 2025 | 9.05 | 9.11 | 8.90 | 8.90 | 8.90 | -0.89% | 734,022 |