Hello Group Inc. (MOMO)
NASDAQ: MOMO · Real-Time Price · USD
6.83
0.00 (0.00%)
At close: Oct 17, 2025, 4:00 PM EDT
6.81
-0.02 (-0.29%)
After-hours: Oct 17, 2025, 6:10 PM EDT
Hello Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |