Hello Group Inc. (MOMO)
NASDAQ: MOMO · Real-Time Price · USD
5.60
+0.20 (3.70%)
At close: Jun 26, 2026, 4:00 PM EDT
5.59
-0.01 (-0.18%)
After-hours: Jun 26, 2026, 4:32 PM EDT
Hello Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.34 | 5.61 | 5.33 | 5.60 | 5.60 | 3.70% | 755,059 |
| Jun 25, 2026 | 5.48 | 5.48 | 5.32 | 5.40 | 5.40 | -2.00% | 666,474 |
| Jun 24, 2026 | 5.49 | 5.60 | 5.49 | 5.51 | 5.51 | -0.72% | 742,431 |
| 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% | 702,300 |
| 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% | 681,979 |
| 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% | 684,441 |
| Jun 12, 2026 | 5.56 | 5.70 | 5.56 | 5.68 | 5.68 | 3.09% | 872,349 |
| Jun 11, 2026 | 5.48 | 5.51 | 5.38 | 5.51 | 5.51 | 0.55% | 1,098,530 |
| Jun 10, 2026 | 5.46 | 5.55 | 5.41 | 5.48 | 5.48 | -0.18% | 824,804 |
| 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 |
| May 21, 2026 | 6.01 | 6.08 | 5.95 | 6.02 | 6.02 | -1.31% | 385,537 |
| May 20, 2026 | 6.07 | 6.11 | 5.99 | 6.10 | 6.10 | 0.49% | 489,410 |
| May 19, 2026 | 6.10 | 6.13 | 6.03 | 6.07 | 6.07 | -0.82% | 444,727 |
| May 18, 2026 | 6.06 | 6.17 | 6.02 | 6.12 | 6.12 | 1.16% | 522,325 |
| May 15, 2026 | 6.14 | 6.16 | 6.05 | 6.05 | 6.05 | -2.10% | 313,635 |
| May 14, 2026 | 6.22 | 6.25 | 6.02 | 6.18 | 6.18 | -1.75% | 529,951 |
| May 13, 2026 | 6.04 | 6.31 | 6.04 | 6.29 | 6.29 | 2.95% | 517,290 |
| May 12, 2026 | 6.20 | 6.20 | 6.06 | 6.11 | 6.11 | -1.93% | 283,043 |
| May 11, 2026 | 6.23 | 6.31 | 6.17 | 6.23 | 6.23 | - | 484,718 |
| May 8, 2026 | 6.35 | 6.40 | 6.19 | 6.23 | 6.23 | -1.74% | 372,099 |
| May 7, 2026 | 6.41 | 6.43 | 6.33 | 6.34 | 6.34 | -1.55% | 440,093 |
| May 6, 2026 | 6.34 | 6.49 | 6.33 | 6.44 | 6.44 | 2.71% | 620,699 |
| May 5, 2026 | 6.21 | 6.31 | 6.19 | 6.27 | 6.27 | 0.64% | 426,785 |
| May 4, 2026 | 6.18 | 6.29 | 6.18 | 6.23 | 6.23 | 0.32% | 412,297 |
| May 1, 2026 | 6.17 | 6.26 | 6.12 | 6.21 | 6.21 | -0.48% | 463,111 |
| Apr 30, 2026 | 6.07 | 6.24 | 6.06 | 6.24 | 6.24 | 2.80% | 580,591 |
| Apr 29, 2026 | 6.13 | 6.18 | 6.06 | 6.07 | 6.07 | -1.14% | 356,440 |
| Apr 28, 2026 | 6.14 | 6.17 | 6.06 | 6.14 | 6.14 | -0.32% | 430,394 |
| Apr 27, 2026 | 6.12 | 6.19 | 6.08 | 6.16 | 6.16 | 0.16% | 490,054 |
| Apr 24, 2026 | 6.15 | 6.21 | 6.08 | 6.15 | 6.15 | 0.49% | 379,194 |
| Apr 23, 2026 | 6.30 | 6.36 | 6.08 | 6.12 | 6.12 | -3.16% | 635,198 |
| Apr 22, 2026 | 6.40 | 6.43 | 6.27 | 6.32 | 6.32 | 0.48% | 679,143 |
| Apr 21, 2026 | 6.49 | 6.50 | 6.28 | 6.29 | 6.29 | -2.02% | 1,067,733 |
| Apr 20, 2026 | 6.35 | 6.49 | 6.23 | 6.42 | 6.42 | 0.31% | 947,196 |
| Apr 17, 2026 | 6.26 | 6.53 | 6.25 | 6.40 | 6.40 | 2.40% | 1,203,396 |
| Apr 16, 2026 | 6.25 | 6.30 | 6.22 | 6.25 | 6.25 | 0.97% | 551,107 |
| Apr 15, 2026 | 6.10 | 6.24 | 6.10 | 6.19 | 6.19 | 1.31% | 762,239 |
| Apr 14, 2026 | 5.97 | 6.17 | 5.97 | 6.11 | 6.11 | 3.21% | 766,891 |
| Apr 13, 2026 | 5.90 | 5.96 | 5.88 | 5.92 | 5.92 | 0.34% | 638,101 |
| Apr 10, 2026 | 5.90 | 5.98 | 5.88 | 5.90 | 5.90 | -0.17% | 525,371 |
| Apr 9, 2026 | 6.26 | 6.26 | 6.07 | 6.17 | 5.91 | -0.96% | 876,116 |
| Apr 8, 2026 | 6.17 | 6.32 | 6.17 | 6.23 | 5.97 | 3.83% | 712,687 |
| Apr 7, 2026 | 5.97 | 6.12 | 5.95 | 6.00 | 5.75 | -0.50% | 509,604 |
| Apr 6, 2026 | 5.94 | 6.06 | 5.94 | 6.03 | 5.78 | 1.69% | 770,709 |
| Apr 2, 2026 | 5.79 | 5.94 | 5.79 | 5.93 | 5.68 | 1.19% | 452,309 |
| Apr 1, 2026 | 5.79 | 5.90 | 5.79 | 5.86 | 5.61 | 1.74% | 677,570 |
| Mar 31, 2026 | 5.71 | 5.78 | 5.69 | 5.76 | 5.52 | 1.05% | 1,794,589 |
| Mar 30, 2026 | 5.75 | 5.79 | 5.69 | 5.70 | 5.46 | -0.70% | 554,969 |
| Mar 27, 2026 | 5.81 | 5.93 | 5.74 | 5.74 | 5.50 | -1.71% | 769,163 |
| Mar 26, 2026 | 5.84 | 5.92 | 5.83 | 5.84 | 5.59 | -1.85% | 1,037,084 |
| Mar 25, 2026 | 5.92 | 5.96 | 5.88 | 5.95 | 5.70 | 1.54% | 651,479 |
| Mar 24, 2026 | 5.94 | 6.02 | 5.85 | 5.86 | 5.61 | -2.33% | 1,074,316 |
| Mar 23, 2026 | 5.91 | 6.01 | 5.86 | 6.00 | 5.75 | 1.87% | 833,647 |
| Mar 20, 2026 | 6.10 | 6.15 | 5.84 | 5.89 | 5.64 | -4.69% | 1,294,890 |
| Mar 19, 2026 | 6.14 | 6.23 | 5.95 | 6.18 | 5.92 | -0.96% | 1,293,238 |
| Mar 18, 2026 | 6.25 | 6.55 | 6.19 | 6.24 | 5.98 | 4.00% | 1,295,649 |
| Mar 17, 2026 | 6.05 | 6.05 | 5.97 | 6.00 | 5.75 | -0.50% | 554,535 |
| Mar 16, 2026 | 6.03 | 6.07 | 5.96 | 6.03 | 5.78 | 0.67% | 940,786 |
| Mar 13, 2026 | 6.04 | 6.09 | 5.96 | 5.99 | 5.74 | -0.17% | 655,337 |
| Mar 12, 2026 | 6.05 | 6.09 | 5.99 | 6.00 | 5.75 | -1.48% | 578,715 |
| Mar 11, 2026 | 6.31 | 6.31 | 6.06 | 6.09 | 5.83 | -3.79% | 512,452 |
| Mar 10, 2026 | 6.22 | 6.37 | 6.20 | 6.33 | 6.06 | 2.10% | 503,178 |
| Mar 9, 2026 | 6.15 | 6.21 | 6.04 | 6.20 | 5.94 | 0.65% | 682,323 |
| Mar 6, 2026 | 6.20 | 6.27 | 6.10 | 6.16 | 5.90 | -0.32% | 410,414 |
| Mar 5, 2026 | 6.18 | 6.21 | 6.06 | 6.18 | 5.92 | - | 911,014 |
| Mar 4, 2026 | 6.24 | 6.30 | 6.15 | 6.18 | 5.92 | -1.12% | 787,618 |
| Mar 3, 2026 | 6.39 | 6.42 | 6.14 | 6.25 | 5.99 | -3.85% | 1,315,635 |
| Mar 2, 2026 | 6.40 | 6.52 | 6.38 | 6.50 | 6.23 | 0.46% | 656,137 |
| Feb 27, 2026 | 6.50 | 6.52 | 6.42 | 6.47 | 6.20 | -0.77% | 1,205,389 |
| Feb 26, 2026 | 6.58 | 6.69 | 6.45 | 6.52 | 6.25 | -1.51% | 991,684 |
| Feb 25, 2026 | 6.66 | 6.70 | 6.58 | 6.62 | 6.34 | -0.45% | 264,168 |
| Feb 24, 2026 | 6.67 | 6.68 | 6.60 | 6.65 | 6.37 | -0.30% | 348,584 |
| Feb 23, 2026 | 6.80 | 6.80 | 6.64 | 6.67 | 6.39 | - | 637,308 |
| Feb 20, 2026 | 6.38 | 6.70 | 6.38 | 6.67 | 6.39 | 3.57% | 552,082 |
| Feb 19, 2026 | 6.39 | 6.47 | 6.33 | 6.44 | 6.17 | 0.47% | 566,441 |
| Feb 18, 2026 | 6.51 | 6.55 | 6.40 | 6.41 | 6.14 | -1.54% | 350,579 |
| Feb 17, 2026 | 6.45 | 6.55 | 6.40 | 6.51 | 6.24 | 0.46% | 636,424 |
| Feb 13, 2026 | 6.46 | 6.57 | 6.45 | 6.48 | 6.21 | -0.77% | 756,640 |
| Feb 12, 2026 | 6.49 | 6.56 | 6.45 | 6.53 | 6.25 | 0.62% | 954,585 |
| Feb 11, 2026 | 6.59 | 6.59 | 6.46 | 6.49 | 6.22 | -1.67% | 875,107 |
| Feb 10, 2026 | 6.70 | 6.73 | 6.59 | 6.60 | 6.32 | -1.79% | 468,354 |
| Feb 9, 2026 | 6.57 | 6.73 | 6.56 | 6.72 | 6.44 | 2.44% | 447,537 |
| Feb 6, 2026 | 6.45 | 6.58 | 6.43 | 6.56 | 6.28 | 1.86% | 867,867 |
| Feb 5, 2026 | 6.41 | 6.51 | 6.37 | 6.44 | 6.17 | 0.62% | 1,508,504 |
| Feb 4, 2026 | 6.51 | 6.55 | 6.38 | 6.40 | 6.13 | -1.39% | 2,027,089 |
| Feb 3, 2026 | 6.63 | 6.66 | 6.43 | 6.49 | 6.22 | -2.55% | 729,713 |