Hello Group Inc (MOMO) Historical Stock Data
5.83 ↑0.11 (1.92%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MOMO is up 0.13% a day on average. There have been 15 days where Hello Group Inc closed green and 15 days where MOMO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.85 | 5.83 | ↓$0.02 (-0.34%) | 5.77 | 5.92 | 1.05M |
| 2024-04-25 | 5.63 | 5.72 | ↑$0.09 (1.60%) | 5.61 | 5.76 | 1.79M |
| 2024-04-24 | 5.78 | 5.76 | ↓$0.02 (-0.35%) | 5.74 | 5.85 | 1.52M |
| 2024-04-23 | 5.74 | 5.72 | ↓$0.02 (-0.35%) | 5.69 | 5.83 | 1.07M |
| 2024-04-22 | 5.64 | 5.71 | ↑$0.07 (1.24%) | 5.63 | 5.74 | 1.85M |
| 2024-04-19 | 5.68 | 5.59 | ↓$0.09 (-1.58%) | 5.56 | 5.69 | 1.50M |
| 2024-04-18 | 5.59 | 5.68 | ↑$0.09 (1.61%) | 5.58 | 5.72 | 2.17M |
| 2024-04-17 | 5.55 | 5.52 | ↓$0.03 (-0.54%) | 5.48 | 5.63 | 2.28M |
| 2024-04-16 | 5.44 | 5.56 | ↑$0.12 (2.21%) | 5.41 | 5.62 | 1.76M |
| 2024-04-15 | 5.35 | 5.45 | ↑$0.10 (1.87%) | 5.34 | 5.53 | 3.31M |
| 2024-04-12 | 5.52 | 5.30 | ↓$0.22 (-3.99%) | 5.30 | 5.56 | 2.30M |
| 2024-04-11 | 5.66 | 5.54 | ↓$0.12 (-2.12%) | 5.49 | 5.72 | 2.27M |
| 2024-04-10 | 6.18 | 6.08 | ↓$0.10 (-1.62%) | 6.00 | 6.27 | 2.87M |
| 2024-04-09 | 6.10 | 6.21 | ↑$0.11 (1.80%) | 6.05 | 6.22 | 1.94M |
| 2024-04-08 | 5.95 | 6.03 | ↑$0.08 (1.34%) | 5.95 | 6.09 | 1.81M |
| 2024-04-05 | 5.93 | 5.99 | ↑$0.06 (1.01%) | 5.84 | 6.04 | 1.88M |
| 2024-04-04 | 6.18 | 5.97 | ↓$0.21 (-3.40%) | 5.96 | 6.35 | 3.47M |
| 2024-04-03 | 6.25 | 6.19 | ↓$0.06 (-0.96%) | 6.14 | 6.35 | 2.79M |
| 2024-04-02 | 6.34 | 6.36 | ↑$0.02 (0.32%) | 6.29 | 6.50 | 2.72M |
| 2024-04-01 | 6.29 | 6.30 | ↑$0.01 (0.16%) | 6.26 | 6.43 | 1.80M |
| 2024-03-28 | 6.25 | 6.21 | ↓$0.04 (-0.64%) | 6.18 | 6.44 | 2.18M |
| 2024-03-27 | 5.99 | 6.24 | ↑$0.25 (4.17%) | 5.92 | 6.25 | 2.15M |
| 2024-03-26 | 5.92 | 6.12 | ↑$0.20 (3.38%) | 5.84 | 6.19 | 3.45M |
| 2024-03-25 | 5.75 | 5.91 | ↑$0.16 (2.78%) | 5.70 | 5.91 | 1.68M |
| 2024-03-22 | 5.80 | 5.69 | ↓$0.11 (-1.90%) | 5.69 | 5.82 | 1.66M |
| 2024-03-21 | 6.01 | 5.91 | ↓$0.10 (-1.66%) | 5.84 | 6.03 | 2.26M |
| 2024-03-20 | 6.00 | 6.04 | ↑$0.04 (0.67%) | 5.83 | 6.04 | 2.42M |
| 2024-03-19 | 5.80 | 5.93 | ↑$0.13 (2.24%) | 5.60 | 6.01 | 5.16M |
| 2024-03-18 | 5.95 | 5.85 | ↓$0.10 (-1.68%) | 5.70 | 5.96 | 3.92M |
| 2024-03-15 | 6.05 | 5.97 | ↓$0.08 (-1.32%) | 5.94 | 6.16 | 5.63M |
Create an account or log in to view more rows.
$MOMO lol who sold
$MOMO TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$MOMO peak frustration
$MOMO this is just going to go up forever
$MOMO wow
$MOMO buying!
$MOMO GET IN mofos!!!
$MOMO Good morning gang!
$MOMO not worrying
$MOMO we had no volume for days before the last big rip