Skip to main content
Hello Group Inc. (MOMO)
NASDAQ: MOMO · Real-Time Price · USD
7.06
+0.10 (1.44%)
At close: Dec 5, 2025, 4:00 PM EST
6.99
-0.07 (-0.99%)
After-hours: Dec 5, 2025, 7:43 PM EST

Hello Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.977.096.977.067.061.44%297,500
Dec 4, 20256.956.996.936.966.960.29%296,209
Dec 3, 20256.997.116.936.946.94-1.00%547,757
Dec 2, 20257.037.036.927.017.01-0.57%601,606
Dec 1, 20256.957.106.957.057.051.29%811,093
Nov 28, 20256.936.996.906.966.960.14%496,609
Nov 26, 20257.037.096.946.956.95-1.28%841,430
Nov 25, 20257.027.087.027.047.040.28%990,797
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
Oct 13, 20257.157.227.057.087.082.31%867,149
Oct 10, 20257.167.256.836.926.92-2.95%1,516,311
Oct 9, 20257.307.347.127.137.13-2.06%631,076
Oct 8, 20257.217.317.197.287.280.55%910,044
Oct 7, 20257.407.467.247.247.24-2.16%767,229
Oct 6, 20257.477.497.397.407.40-0.94%485,829
Oct 3, 20257.527.587.397.477.47-1.19%844,275
Oct 2, 20257.527.657.487.567.561.20%624,922
Oct 1, 20257.427.507.377.477.470.67%605,248
Sep 30, 20257.487.577.337.427.42-0.54%858,033
Sep 29, 20257.437.707.437.467.461.22%799,284
Sep 26, 20257.357.407.227.377.37-0.41%938,286
Sep 25, 20257.487.557.387.407.40-2.37%1,362,980
Sep 24, 20257.407.617.407.587.583.41%980,001
Sep 23, 20257.487.557.327.337.33-2.79%928,219
Sep 22, 20257.507.617.477.547.540.27%856,620
Sep 19, 20257.727.767.507.527.52-1.44%1,612,242
Sep 18, 20257.697.707.557.637.63-1.29%787,977
Sep 17, 20257.777.857.697.737.731.05%1,313,488
Sep 16, 20257.627.757.597.657.650.39%773,864
Sep 15, 20257.477.707.467.627.621.87%1,122,482
Sep 12, 20257.527.577.447.487.48-0.66%1,068,850
Sep 11, 20257.597.657.507.537.53-0.53%1,891,805
Sep 10, 20257.807.807.507.577.57-3.93%2,040,714
Sep 9, 20257.108.017.067.887.88-2.96%2,848,792
Sep 8, 20258.588.597.968.128.12-4.69%1,904,004
Sep 5, 20258.428.528.378.528.522.04%935,253
Sep 4, 20258.318.358.208.358.350.97%831,714
Sep 3, 20258.358.378.168.278.27-0.24%892,596
Sep 2, 20258.258.318.108.298.29-0.12%616,800
Aug 29, 20258.158.408.118.308.302.09%583,363
Aug 28, 20258.188.238.088.138.13-0.12%290,313
Aug 27, 20258.178.208.058.148.14-1.69%478,910
Aug 26, 20258.328.388.268.288.28-0.48%703,148
Aug 25, 20258.298.408.268.328.320.60%637,865
Aug 22, 20258.178.428.178.278.271.72%588,443
Aug 21, 20258.028.147.988.138.131.63%343,120
Aug 20, 20257.948.027.808.008.000.13%629,159
Aug 19, 20258.148.167.967.997.99-1.84%597,099
Aug 18, 20258.278.338.118.148.14-1.57%1,175,266
Aug 15, 20258.008.328.008.278.272.73%532,891
Aug 14, 20258.028.137.988.058.05-0.12%445,962
Aug 13, 20258.198.278.038.068.060.12%623,342
Aug 12, 20258.018.228.018.058.050.63%386,693
Aug 11, 20258.058.157.968.008.00-0.62%437,699
Aug 8, 20258.108.127.998.058.05-1.11%309,209
Aug 7, 20258.158.258.118.148.140.49%393,750
Aug 6, 20257.988.127.988.108.101.76%747,697
Aug 5, 20257.988.027.947.967.96-0.13%1,058,827
Aug 4, 20258.088.137.957.977.97-0.62%402,820
Aug 1, 20258.148.147.978.028.02-2.55%657,478
Jul 31, 20258.358.358.198.238.23-1.08%699,501
Jul 30, 20258.448.548.328.328.32-1.42%527,358
Jul 29, 20258.528.568.428.448.44-0.59%458,356
Jul 28, 20258.468.558.468.498.490.71%769,480
Jul 25, 20258.588.588.388.438.43-1.86%946,018
Jul 24, 20258.918.918.568.598.59-4.24%619,890
Jul 23, 20258.989.118.938.978.971.59%912,225
Jul 22, 20258.758.888.618.838.832.20%1,139,086
Jul 21, 20258.918.918.558.648.64-2.92%1,764,809
Jul 18, 20259.059.118.908.908.90-0.89%734,022
Jul 17, 20258.999.128.958.988.980.11%1,143,895