Hello Group Inc (MOMO) Historical Stock Data
7.06 ↑0.10 (1.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOMO is up 0.14% a day on average. There have been 19 days where Hello Group Inc closed green and 11 days where MOMO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 6.97 | 7.06 | ↑$0.09 (1.29%) | 6.97 | 7.09 | 297.79K |
| 2025-12-04 | 6.95 | 6.96 | ↑$0.01 (0.14%) | 6.93 | 6.99 | 296.43K |
| 2025-12-03 | 6.99 | 6.94 | ↓$0.05 (-0.72%) | 6.93 | 7.11 | 547.77K |
| 2025-12-02 | 7.03 | 7.01 | ↓$0.02 (-0.21%) | 6.92 | 7.03 | 601.61K |
| 2025-12-01 | 6.95 | 7.05 | ↑$0.10 (1.44%) | 6.95 | 7.10 | 1.08M |
| 2025-11-28 | 6.93 | 6.96 | ↑$0.03 (0.43%) | 6.90 | 6.99 | 496.63K |
| 2025-11-26 | 7.03 | 6.95 | ↓$0.08 (-1.14%) | 6.94 | 7.09 | 841.76K |
| 2025-11-25 | 7.02 | 7.04 | ↑$0.02 (0.28%) | 7.02 | 7.08 | 1.47M |
| 2025-11-24 | 7.11 | 7.02 | ↓$0.09 (-1.27%) | 7.00 | 7.19 | 1.31M |
| 2025-11-21 | 6.91 | 6.98 | ↑$0.07 (1.01%) | 6.88 | 7.06 | 1.07M |
| 2025-11-20 | 7.02 | 6.96 | ↓$0.06 (-0.85%) | 6.95 | 7.25 | 1.28M |
| 2025-11-19 | 6.96 | 7.00 | ↑$0.04 (0.57%) | 6.93 | 7.03 | 614.92K |
| 2025-11-18 | 6.77 | 7.00 | ↑$0.23 (3.40%) | 6.75 | 7.01 | 874.03K |
| 2025-11-17 | 6.84 | 6.84 | ↑$0.00 (0.00%) | 6.82 | 6.99 | 824.26K |
| 2025-11-14 | 6.83 | 6.85 | ↑$0.02 (0.29%) | 6.80 | 6.95 | 780.35K |
| 2025-11-13 | 6.87 | 6.92 | ↑$0.05 (0.73%) | 6.86 | 7.01 | 1.17M |
| 2025-11-12 | 6.98 | 6.87 | ↓$0.11 (-1.58%) | 6.83 | 7.00 | 1.01M |
| 2025-11-11 | 6.95 | 6.98 | ↑$0.03 (0.43%) | 6.90 | 7.14 | 1.55M |
| 2025-11-10 | 6.82 | 6.97 | ↑$0.15 (2.20%) | 6.82 | 7.04 | 1.05M |
| 2025-11-07 | 6.73 | 6.75 | ↑$0.02 (0.30%) | 6.69 | 6.77 | 0.99M |
| 2025-11-06 | 6.78 | 6.71 | ↓$0.07 (-1.03%) | 6.69 | 6.88 | 1.02M |
| 2025-11-05 | 6.74 | 6.76 | ↑$0.02 (0.30%) | 6.68 | 6.81 | 1.33M |
| 2025-11-04 | 6.83 | 6.71 | ↓$0.12 (-1.76%) | 6.70 | 6.85 | 1.02M |
| 2025-11-03 | 6.81 | 6.91 | ↑$0.10 (1.47%) | 6.78 | 6.94 | 1.13M |
| 2025-10-31 | 6.79 | 6.79 | ↑$0.00 (0.00%) | 6.76 | 6.84 | 550.42K |
| 2025-10-30 | 6.76 | 6.79 | ↑$0.03 (0.44%) | 6.72 | 6.87 | 465.34K |
| 2025-10-29 | 6.81 | 6.86 | ↑$0.05 (0.73%) | 6.79 | 6.98 | 728.23K |
| 2025-10-28 | 6.94 | 6.81 | ↓$0.13 (-1.87%) | 6.80 | 6.96 | 680.33K |
| 2025-10-27 | 6.99 | 6.97 | ↓$0.02 (-0.29%) | 6.93 | 7.09 | 1.38M |
| 2025-10-24 | 6.93 | 6.89 | ↓$0.04 (-0.58%) | 6.83 | 6.96 | 889.24K |
Create an account or log in to view more rows.
$MOMO keep inchin
$MOMO let’s go down baby 😉
$MOMO search and destroy bears!!
$MOMO ready to explode
$MOMO last chance to load imo
$MOMO bull flag
breakout!
$MOMO rocket fuel tanks are full. Gonna shoot to the stars
$MOMO Buying more on Monday lets go
$MOMO Be patient !!
$MOMO LETS GOOOOOOOO!!!!!!!