Hello Group Inc. (MOMO)
NASDAQ: MOMO · Real-Time Price · USD
5.97
+0.02 (0.34%)
Aug 4, 2026, 4:00 PM EDT - Market closed
Hello Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 5.93 | 5.98 | 5.88 | 5.97 | 5.97 | 0.34% | 501,449 |
| Aug 3, 2026 | 6.01 | 6.03 | 5.90 | 5.95 | 5.95 | -0.67% | 464,350 |
| Jul 31, 2026 | 5.95 | 5.99 | 5.93 | 5.99 | 5.99 | -0.17% | 438,698 |
| Jul 30, 2026 | 5.92 | 6.01 | 5.87 | 6.00 | 6.00 | 2.21% | 455,856 |
| Jul 29, 2026 | 5.89 | 5.98 | 5.87 | 5.87 | 5.87 | -0.17% | 683,275 |
| Jul 28, 2026 | 5.88 | 5.96 | 5.85 | 5.88 | 5.88 | - | 508,244 |
| Jul 27, 2026 | 5.95 | 5.99 | 5.87 | 5.88 | 5.88 | - | 504,076 |
| Jul 24, 2026 | 5.89 | 5.91 | 5.85 | 5.88 | 5.88 | -0.17% | 430,073 |
| Jul 23, 2026 | 5.91 | 5.94 | 5.84 | 5.89 | 5.89 | -0.67% | 395,985 |
| Jul 22, 2026 | 6.01 | 6.05 | 5.92 | 5.93 | 5.93 | -1.66% | 356,477 |
| Jul 21, 2026 | 5.99 | 6.05 | 5.92 | 6.03 | 6.03 | 0.50% | 317,091 |
| Jul 20, 2026 | 6.03 | 6.13 | 5.99 | 6.00 | 6.00 | -0.08% | 597,415 |
| Jul 17, 2026 | 6.12 | 6.16 | 5.99 | 6.01 | 6.01 | -3.30% | 497,920 |
| Jul 16, 2026 | 6.14 | 6.22 | 6.14 | 6.21 | 6.21 | 1.80% | 459,689 |
| Jul 15, 2026 | 6.03 | 6.15 | 6.03 | 6.10 | 6.10 | 1.67% | 322,313 |
| Jul 14, 2026 | 6.14 | 6.18 | 6.00 | 6.00 | 6.00 | -1.96% | 396,020 |
| Jul 13, 2026 | 6.06 | 6.21 | 6.00 | 6.12 | 6.12 | 0.99% | 765,998 |
| Jul 10, 2026 | 6.10 | 6.20 | 6.06 | 6.06 | 6.06 | -0.33% | 498,060 |
| Jul 9, 2026 | 6.01 | 6.12 | 5.94 | 6.08 | 6.08 | 0.83% | 1,019,659 |
| Jul 8, 2026 | 5.95 | 6.06 | 5.94 | 6.03 | 6.03 | 2.38% | 803,206 |
| Jul 7, 2026 | 6.00 | 6.05 | 5.89 | 5.89 | 5.89 | -1.67% | 372,462 |
| Jul 6, 2026 | 5.90 | 6.02 | 5.90 | 5.99 | 5.99 | 2.04% | 543,294 |
| Jul 2, 2026 | 5.94 | 5.96 | 5.79 | 5.87 | 5.87 | -1.51% | 493,560 |
| Jul 1, 2026 | 5.83 | 6.00 | 5.83 | 5.96 | 5.96 | 2.76% | 609,933 |
| Jun 30, 2026 | 5.82 | 5.85 | 5.76 | 5.80 | 5.80 | -0.34% | 499,313 |
| Jun 29, 2026 | 5.60 | 5.83 | 5.60 | 5.82 | 5.82 | 3.93% | 911,978 |
| Jun 26, 2026 | 5.34 | 5.61 | 5.33 | 5.60 | 5.60 | 3.70% | 755,109 |
| Jun 25, 2026 | 5.48 | 5.48 | 5.32 | 5.40 | 5.40 | -2.00% | 666,477 |
| Jun 24, 2026 | 5.49 | 5.60 | 5.49 | 5.51 | 5.51 | -0.72% | 742,453 |
| Jun 23, 2026 | 5.42 | 5.61 | 5.40 | 5.55 | 5.55 | 0.54% | 925,486 |
| Jun 22, 2026 | 5.40 | 5.55 | 5.39 | 5.52 | 5.52 | 1.47% | 702,325 |
| Jun 18, 2026 | 5.59 | 5.59 | 5.40 | 5.44 | 5.44 | -2.68% | 3,347,239 |
| Jun 17, 2026 | 5.72 | 5.72 | 5.57 | 5.59 | 5.59 | -2.44% | 681,984 |
| Jun 16, 2026 | 5.78 | 5.79 | 5.68 | 5.73 | 5.73 | -1.04% | 691,407 |
| Jun 15, 2026 | 5.73 | 5.82 | 5.73 | 5.79 | 5.79 | 1.94% | 684,447 |
| Jun 12, 2026 | 5.56 | 5.70 | 5.56 | 5.68 | 5.68 | 3.09% | 872,549 |
| Jun 11, 2026 | 5.48 | 5.51 | 5.38 | 5.51 | 5.51 | 0.55% | 1,100,110 |
| Jun 10, 2026 | 5.46 | 5.55 | 5.41 | 5.48 | 5.48 | -0.18% | 825,194 |
| Jun 9, 2026 | 5.62 | 5.63 | 5.47 | 5.49 | 5.49 | -1.44% | 1,378,869 |
| Jun 8, 2026 | 5.62 | 5.68 | 5.56 | 5.57 | 5.57 | -0.71% | 1,103,988 |
| Jun 5, 2026 | 5.71 | 5.73 | 5.57 | 5.61 | 5.61 | -1.75% | 710,290 |
| Jun 4, 2026 | 5.79 | 5.82 | 5.67 | 5.71 | 5.71 | -0.87% | 907,751 |
| Jun 3, 2026 | 5.77 | 6.00 | 5.74 | 5.76 | 5.76 | - | 1,049,499 |
| Jun 2, 2026 | 6.40 | 6.50 | 5.74 | 5.76 | 5.76 | -6.04% | 1,525,365 |
| Jun 1, 2026 | 5.99 | 6.19 | 5.96 | 6.13 | 6.13 | 2.85% | 919,437 |
| May 29, 2026 | 5.97 | 5.99 | 5.91 | 5.96 | 5.96 | -0.17% | 1,018,317 |
| May 28, 2026 | 6.00 | 6.03 | 5.92 | 5.97 | 5.97 | -1.16% | 430,673 |
| May 27, 2026 | 5.91 | 6.06 | 5.91 | 6.04 | 6.04 | 1.51% | 545,382 |
| May 26, 2026 | 5.92 | 6.01 | 5.91 | 5.95 | 5.95 | 0.85% | 363,363 |
| May 22, 2026 | 5.79 | 5.97 | 5.78 | 5.90 | 5.90 | -1.99% | 535,037 |