Hello Group Inc. (MOMO)
NASDAQ: MOMO · Real-Time Price · USD
4.640
-0.080 (-1.69%)
At close: Oct 5, 2026, 4:00 PM EDT
4.819
+0.179 (3.86%)
After-hours: Oct 5, 2026, 7:35 PM EDT
Hello Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 4.73 | 4.82 | 4.61 | 4.64 | 4.64 | -1.69% | 1,413,862 |
| 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 |
| Sep 3, 2026 | 5.50 | 5.51 | 5.05 | 5.10 | 5.10 | -7.02% | 2,521,161 |
| Sep 2, 2026 | 5.43 | 5.52 | 5.42 | 5.49 | 5.49 | 0.83% | 1,024,127 |
| Sep 1, 2026 | 5.51 | 5.53 | 5.42 | 5.44 | 5.44 | -1.81% | 883,458 |
| Aug 31, 2026 | 5.72 | 5.72 | 5.52 | 5.54 | 5.54 | -3.15% | 1,069,884 |
| Aug 28, 2026 | 5.71 | 5.73 | 5.68 | 5.72 | 5.72 | 0.18% | 345,358 |
| Aug 27, 2026 | 5.74 | 5.77 | 5.67 | 5.71 | 5.71 | -0.87% | 418,417 |
| Aug 26, 2026 | 5.76 | 5.79 | 5.70 | 5.76 | 5.76 | -0.17% | 350,623 |
| Aug 25, 2026 | 5.69 | 5.77 | 5.67 | 5.77 | 5.77 | 1.41% | 273,861 |
| Aug 24, 2026 | 5.73 | 5.75 | 5.67 | 5.69 | 5.69 | -1.04% | 356,283 |
| Aug 21, 2026 | 5.70 | 5.81 | 5.70 | 5.75 | 5.75 | 0.88% | 509,466 |
| Aug 20, 2026 | 5.73 | 5.73 | 5.63 | 5.70 | 5.70 | -0.78% | 465,868 |
| Aug 19, 2026 | 5.80 | 5.80 | 5.72 | 5.75 | 5.75 | -0.26% | 690,712 |
| Aug 18, 2026 | 5.70 | 5.78 | 5.68 | 5.76 | 5.76 | 0.70% | 488,833 |
| Aug 17, 2026 | 5.81 | 5.85 | 5.70 | 5.72 | 5.72 | -0.52% | 411,009 |
| Aug 14, 2026 | 5.78 | 5.80 | 5.72 | 5.75 | 5.75 | - | 491,676 |
| Aug 13, 2026 | 5.87 | 5.88 | 5.70 | 5.75 | 5.75 | -2.04% | 468,478 |
| Aug 12, 2026 | 5.83 | 5.88 | 5.81 | 5.87 | 5.87 | 0.69% | 448,707 |
| Aug 11, 2026 | 5.84 | 5.94 | 5.81 | 5.83 | 5.83 | -1.02% | 463,072 |
| Aug 10, 2026 | 5.86 | 5.96 | 5.82 | 5.89 | 5.89 | 0.51% | 583,588 |
| Aug 7, 2026 | 5.83 | 5.90 | 5.80 | 5.86 | 5.86 | 1.21% | 355,338 |
| Aug 6, 2026 | 5.78 | 5.85 | 5.73 | 5.79 | 5.79 | - | 321,564 |
| Aug 5, 2026 | 5.90 | 5.95 | 5.79 | 5.79 | 5.79 | -3.02% | 472,078 |
| Aug 4, 2026 | 5.93 | 5.98 | 5.88 | 5.97 | 5.97 | 0.34% | 501,450 |
| Aug 3, 2026 | 6.01 | 6.03 | 5.90 | 5.95 | 5.95 | -0.67% | 473,364 |
| Jul 31, 2026 | 5.95 | 5.99 | 5.93 | 5.99 | 5.99 | -0.17% | 438,700 |
| Jul 30, 2026 | 5.92 | 6.01 | 5.87 | 6.00 | 6.00 | 2.21% | 456,611 |
| Jul 29, 2026 | 5.89 | 5.98 | 5.87 | 5.87 | 5.87 | -0.17% | 683,300 |
| Jul 28, 2026 | 5.88 | 5.96 | 5.85 | 5.88 | 5.88 | - | 508,323 |
| Jul 27, 2026 | 5.95 | 5.99 | 5.87 | 5.88 | 5.88 | - | 504,155 |