Hello Group Inc. (MOMO)
NASDAQ: MOMO · Real-Time Price · USD
6.75
+0.04 (0.60%)
Nov 7, 2025, 4:00 PM EST - Market closed
Hello Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 6.73 | 6.77 | 6.69 | 6.75 | 6.75 | 0.60% | 984,851 |
| 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% | 1,328,544 |
| 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 |
| 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 |