Hello Group Inc. (MOMO)
NASDAQ: MOMO · Real-Time Price · USD
4.420
+0.020 (0.45%)
At close: Nov 13, 2026, 4:00 PM EST
4.440
+0.020 (0.45%)
After-hours: Nov 13, 2026, 7:30 PM EST
Hello Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.38 | 4.46 | 4.38 | 4.42 | 4.42 | 0.45% | 382,908 |
| Nov 12, 2026 | 4.55 | 4.62 | 4.38 | 4.40 | 4.40 | -4.14% | 714,691 |
| Nov 11, 2026 | 4.50 | 4.61 | 4.45 | 4.59 | 4.59 | 2.46% | 492,354 |
| Nov 10, 2026 | 4.64 | 4.66 | 4.47 | 4.48 | 4.48 | -3.66% | 583,990 |
| Nov 9, 2026 | 4.63 | 4.65 | 4.53 | 4.65 | 4.65 | 1.09% | 344,338 |
| Nov 6, 2026 | 4.59 | 4.66 | 4.50 | 4.60 | 4.60 | 0.66% | 788,055 |
| Nov 5, 2026 | 4.59 | 4.68 | 4.54 | 4.57 | 4.57 | 0.44% | 499,159 |
| Nov 4, 2026 | 4.51 | 4.64 | 4.49 | 4.55 | 4.55 | 3.64% | 552,469 |
| Nov 3, 2026 | 4.49 | 4.53 | 4.38 | 4.39 | 4.39 | -1.13% | 476,247 |
| Nov 2, 2026 | 4.42 | 4.57 | 4.42 | 4.44 | 4.44 | 1.14% | 639,893 |
| Oct 30, 2026 | 4.43 | 4.49 | 4.37 | 4.39 | 4.39 | -1.13% | 576,217 |
| Oct 29, 2026 | 4.45 | 4.52 | 4.42 | 4.44 | 4.44 | -0.67% | 533,006 |
| Oct 28, 2026 | 4.46 | 4.49 | 4.42 | 4.47 | 4.47 | 0.45% | 610,795 |
| Oct 27, 2026 | 4.43 | 4.47 | 4.40 | 4.45 | 4.45 | - | 403,754 |
| Oct 26, 2026 | 4.52 | 4.57 | 4.43 | 4.45 | 4.45 | -1.11% | 553,819 |
| Oct 23, 2026 | 4.55 | 4.61 | 4.45 | 4.50 | 4.50 | -0.88% | 409,205 |
| Oct 22, 2026 | 4.47 | 4.65 | 4.47 | 4.54 | 4.54 | 0.22% | 691,229 |
| Oct 21, 2026 | 4.61 | 4.62 | 4.51 | 4.53 | 4.53 | -2.58% | 686,901 |
| Oct 20, 2026 | 4.68 | 4.70 | 4.62 | 4.65 | 4.65 | -0.85% | 542,229 |
| Oct 19, 2026 | 4.69 | 4.76 | 4.68 | 4.69 | 4.69 | - | 484,838 |
| Oct 16, 2026 | 4.75 | 4.79 | 4.67 | 4.69 | 4.69 | -1.68% | 529,389 |
| Oct 15, 2026 | 4.70 | 4.80 | 4.70 | 4.77 | 4.77 | 1.27% | 523,453 |
| Oct 14, 2026 | 4.73 | 4.76 | 4.71 | 4.71 | 4.71 | -0.84% | 423,070 |
| Oct 13, 2026 | 4.72 | 4.84 | 4.72 | 4.75 | 4.75 | - | 555,884 |
| Oct 12, 2026 | 4.70 | 4.76 | 4.68 | 4.75 | 4.75 | 0.64% | 737,125 |
| Oct 9, 2026 | 4.74 | 4.82 | 4.70 | 4.72 | 4.72 | 0.85% | 772,964 |
| Oct 8, 2026 | 4.75 | 4.78 | 4.66 | 4.68 | 4.68 | -1.68% | 797,656 |
| Oct 7, 2026 | 4.74 | 4.79 | 4.72 | 4.76 | 4.76 | -0.21% | 662,930 |
| Oct 6, 2026 | 4.64 | 4.80 | 4.61 | 4.77 | 4.77 | 2.80% | 1,711,018 |
| Oct 5, 2026 | 4.73 | 4.82 | 4.61 | 4.64 | 4.64 | -1.69% | 1,413,869 |
| Oct 2, 2026 | 4.83 | 4.83 | 4.72 | 4.72 | 4.72 | -2.07% | 883,771 |
| Oct 1, 2026 | 4.88 | 4.95 | 4.82 | 4.82 | 4.82 | -0.41% | 636,769 |
| Sep 30, 2026 | 4.86 | 4.90 | 4.83 | 4.84 | 4.84 | - | 1,241,487 |
| Sep 29, 2026 | 4.88 | 4.93 | 4.80 | 4.84 | 4.84 | -1.22% | 1,316,365 |
| Sep 28, 2026 | 4.99 | 5.01 | 4.89 | 4.90 | 4.90 | -1.80% | 1,067,335 |
| Sep 25, 2026 | 4.98 | 5.00 | 4.93 | 4.99 | 4.99 | -0.40% | 2,000,050 |
| Sep 24, 2026 | 4.93 | 5.02 | 4.92 | 5.01 | 5.01 | 1.62% | 681,981 |
| Sep 23, 2026 | 4.99 | 5.02 | 4.93 | 4.93 | 4.93 | -1.99% | 620,648 |
| Sep 22, 2026 | 5.00 | 5.04 | 4.92 | 5.03 | 5.03 | 0.80% | 1,155,253 |
| Sep 21, 2026 | 4.90 | 5.00 | 4.86 | 4.99 | 4.99 | 2.25% | 1,073,876 |
| Sep 18, 2026 | 4.90 | 4.97 | 4.86 | 4.88 | 4.88 | -0.41% | 1,620,256 |
| Sep 17, 2026 | 4.96 | 4.96 | 4.87 | 4.90 | 4.90 | -0.61% | 904,345 |
| Sep 16, 2026 | 5.00 | 5.01 | 4.90 | 4.93 | 4.93 | -0.80% | 605,547 |
| Sep 15, 2026 | 4.92 | 5.00 | 4.91 | 4.97 | 4.97 | 0.81% | 630,259 |
| Sep 14, 2026 | 4.93 | 5.02 | 4.88 | 4.93 | 4.93 | -0.40% | 794,671 |
| Sep 11, 2026 | 5.06 | 5.07 | 4.95 | 4.95 | 4.95 | -1.79% | 911,672 |
| Sep 10, 2026 | 5.17 | 5.21 | 5.01 | 5.04 | 5.04 | -2.70% | 843,517 |
| Sep 9, 2026 | 5.26 | 5.27 | 5.16 | 5.18 | 5.18 | -1.52% | 907,713 |
| Sep 8, 2026 | 5.28 | 5.32 | 5.10 | 5.26 | 5.26 | -2.05% | 1,387,006 |
| Sep 4, 2026 | 5.13 | 5.52 | 5.13 | 5.37 | 5.37 | 5.29% | 1,487,826 |