Skip to main content
Hello Group Inc. (MOMO)
NASDAQ: MOMO · Real-Time Price · USD
6.20
+0.04 (0.65%)
At close: Mar 9, 2026, 4:00 PM EDT
6.20
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:03 PM EDT

Hello Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.156.216.046.20-0.57%616,628
Mar 6, 20266.206.276.106.166.16-0.32%408,003
Mar 5, 20266.186.216.066.186.18-911,011
Mar 4, 20266.246.306.156.186.18-1.12%787,081
Mar 3, 20266.396.426.146.256.25-3.85%1,315,634
Mar 2, 20266.406.526.386.506.500.46%565,438
Feb 27, 20266.506.526.426.476.47-0.77%1,199,430
Feb 26, 20266.586.696.456.526.52-1.51%991,684
Feb 25, 20266.666.706.586.626.62-0.45%261,516
Feb 24, 20266.676.686.606.656.65-0.30%342,970
Feb 23, 20266.806.806.646.676.67-635,232
Feb 20, 20266.386.706.386.676.673.57%552,082
Feb 19, 20266.396.476.336.446.440.47%566,441
Feb 18, 20266.516.556.406.416.41-1.54%350,576
Feb 17, 20266.456.556.406.516.510.46%623,249
Feb 13, 20266.466.576.456.486.48-0.77%756,393
Feb 12, 20266.496.566.456.536.530.62%953,663
Feb 11, 20266.596.596.466.496.49-1.67%728,043
Feb 10, 20266.706.736.596.606.60-1.79%468,354
Feb 9, 20266.576.736.566.726.722.44%447,537
Feb 6, 20266.456.586.436.566.561.86%867,866
Feb 5, 20266.416.516.376.446.440.63%1,508,219
Feb 4, 20266.516.556.386.406.40-1.39%2,027,089
Feb 3, 20266.636.666.436.496.49-2.55%729,311
Feb 2, 20266.756.826.646.666.66-2.35%477,967
Jan 30, 20266.937.006.806.826.82-1.87%710,978
Jan 29, 20267.037.036.836.956.95-0.14%795,669
Jan 28, 20267.027.106.946.966.96-0.43%774,858
Jan 27, 20267.037.106.976.996.990.29%787,153
Jan 26, 20266.917.016.906.976.970.87%861,934
Jan 23, 20266.916.996.876.916.91-682,098
Jan 22, 20266.987.026.876.916.91-0.86%1,134,945
Jan 21, 20266.787.016.786.976.972.80%1,653,671
Jan 20, 20266.826.966.656.786.78-3.00%2,265,071
Jan 16, 20266.957.006.886.996.990.58%1,131,479
Jan 15, 20266.957.026.926.956.95-0.43%1,091,013
Jan 14, 20266.977.116.966.986.980.14%1,450,051
Jan 13, 20266.937.046.896.976.970.29%650,583
Jan 12, 20266.656.996.656.956.955.46%923,541
Jan 9, 20266.716.716.576.596.59-1.79%627,030
Jan 8, 20266.606.736.556.716.711.36%722,347
Jan 7, 20266.736.736.616.626.62-2.36%678,777
Jan 6, 20266.876.936.756.786.78-1.31%554,873
Jan 5, 20266.826.956.746.876.871.18%640,554
Jan 2, 20266.676.906.646.796.793.66%1,222,774
Dec 31, 20256.486.556.456.556.550.92%988,267
Dec 30, 20256.506.646.466.496.49-0.15%1,149,685
Dec 29, 20256.476.576.456.506.50-875,864
Dec 26, 20256.536.556.466.506.50-0.46%1,068,198
Dec 24, 20256.526.626.506.536.53-0.31%383,664
Dec 23, 20256.536.576.516.556.55-0.15%651,812
Dec 22, 20256.606.696.536.566.56-1.35%725,668
Dec 19, 20256.546.746.516.656.651.53%2,021,078
Dec 18, 20256.546.676.536.556.550.77%1,416,774
Dec 17, 20256.556.716.486.506.50-0.61%2,066,091
Dec 16, 20256.596.626.426.546.54-1.36%2,698,982
Dec 15, 20256.746.746.586.636.63-1.78%1,905,333
Dec 12, 20256.696.806.556.756.751.05%1,654,426
Dec 11, 20256.506.926.466.686.681.98%2,045,698
Dec 10, 20256.757.016.536.556.55-6.16%1,825,124
Dec 9, 20256.947.026.906.986.98-1.13%651,936
Dec 8, 20257.027.107.007.067.06-291,590
Dec 5, 20256.977.096.977.067.061.44%297,796
Dec 4, 20256.956.996.936.966.960.29%296,430
Dec 3, 20256.997.116.936.946.94-1.00%547,767
Dec 2, 20257.037.036.927.017.01-0.57%601,606
Dec 1, 20256.957.106.957.057.051.29%1,076,322
Nov 28, 20256.936.996.906.966.960.14%496,630
Nov 26, 20257.037.096.946.956.95-1.28%841,856
Nov 25, 20257.027.087.027.047.040.28%1,468,397
Nov 24, 20257.117.197.007.027.020.57%1,306,980
Nov 21, 20256.917.066.886.986.980.29%1,068,083
Nov 20, 20257.027.256.956.966.96-0.57%1,282,647
Nov 19, 20256.967.036.937.007.00-614,919
Nov 18, 20256.777.016.757.007.002.34%874,028
Nov 17, 20256.846.996.826.846.84-0.15%824,263
Nov 14, 20256.836.956.806.856.85-1.01%780,351
Nov 13, 20256.877.016.866.926.920.73%1,169,919
Nov 12, 20256.987.006.836.876.87-1.58%1,007,614
Nov 11, 20256.957.146.906.986.980.14%1,547,199
Nov 10, 20256.827.046.826.976.973.26%1,053,339
Nov 7, 20256.736.776.696.756.750.60%987,158
Nov 6, 20256.786.886.696.716.71-0.74%1,023,326
Nov 5, 20256.746.816.686.766.760.75%1,328,594
Nov 4, 20256.836.856.706.716.71-2.89%1,017,313
Nov 3, 20256.816.946.786.916.911.77%1,130,652
Oct 31, 20256.796.846.766.796.79-550,416
Oct 30, 20256.766.876.726.796.79-1.02%465,335
Oct 29, 20256.816.986.796.866.860.73%728,229
Oct 28, 20256.946.966.806.816.81-2.30%680,331
Oct 27, 20256.997.096.936.976.971.16%1,381,349
Oct 24, 20256.936.966.836.896.89-889,235
Oct 23, 20256.826.936.806.896.891.77%1,064,822
Oct 22, 20256.906.996.776.776.77-1.74%854,778
Oct 21, 20256.957.026.886.896.89-1.01%872,213
Oct 20, 20256.846.976.836.966.961.90%927,870
Oct 17, 20256.816.886.736.836.83-611,408
Oct 16, 20256.946.946.816.836.83-1.44%601,556
Oct 15, 20256.987.006.896.936.930.73%1,066,479
Oct 14, 20256.937.006.866.886.88-2.82%944,159