Hello Group Inc (MOMO) Historical Stock Data
6.21 ↓0.03 (-0.48%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MOMO is up 0.79% a day on average. There have been 21 days where Hello Group Inc closed green and 9 days where MOMO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 5.90 | 5.96 | ↑$0.06 (1.02%) | 5.59 | 6.26 | 13.98M |
2024-03-13 | 7.43 | 7.67 | ↑$0.24 (3.23%) | 7.37 | 7.75 | 2.83M |
2024-03-12 | 7.22 | 7.45 | ↑$0.23 (3.19%) | 7.20 | 7.58 | 2.63M |
2024-03-11 | 6.98 | 7.06 | ↑$0.08 (1.15%) | 6.90 | 7.14 | 1.61M |
2024-03-08 | 6.90 | 6.83 | ↓$0.07 (-1.01%) | 6.71 | 6.96 | 0.99M |
2024-03-07 | 6.78 | 6.84 | ↑$0.06 (0.88%) | 6.75 | 6.89 | 1.03M |
2024-03-06 | 6.75 | 6.86 | ↑$0.11 (1.63%) | 6.75 | 6.92 | 1.22M |
2024-03-05 | 6.51 | 6.68 | ↑$0.17 (2.61%) | 6.50 | 6.84 | 1.96M |
2024-03-04 | 6.86 | 6.63 | ↓$0.23 (-3.35%) | 6.58 | 6.87 | 1.20M |
2024-03-01 | 6.69 | 6.85 | ↑$0.16 (2.39%) | 6.68 | 6.88 | 1.24M |
2024-02-29 | 6.77 | 6.59 | ↓$0.18 (-2.66%) | 6.59 | 6.84 | 1.71M |
2024-02-28 | 6.79 | 6.73 | ↓$0.06 (-0.88%) | 6.64 | 6.79 | 1.71M |
2024-02-27 | 6.83 | 6.90 | ↑$0.06 (0.95%) | 6.71 | 6.91 | 2.30M |
2024-02-26 | 6.66 | 6.76 | ↑$0.10 (1.50%) | 6.64 | 6.86 | 2.39M |
2024-02-23 | 6.54 | 6.64 | ↑$0.10 (1.53%) | 6.50 | 6.73 | 3.07M |
2024-02-22 | 6.44 | 6.50 | ↑$0.06 (0.93%) | 6.33 | 6.61 | 1.52M |
2024-02-21 | 6.36 | 6.46 | ↑$0.10 (1.57%) | 6.32 | 6.53 | 0.98M |
2024-02-20 | 6.28 | 6.32 | ↑$0.04 (0.64%) | 6.15 | 6.39 | 1.84M |
2024-02-16 | 6.26 | 6.28 | ↑$0.02 (0.32%) | 6.23 | 6.34 | 2.02M |
2024-02-15 | 6.06 | 6.23 | ↑$0.17 (2.81%) | 6.04 | 6.36 | 1.39M |
2024-02-14 | 6.17 | 6.08 | ↓$0.09 (-1.46%) | 6.05 | 6.17 | 1.22M |
Create an account or log in to view more rows.
$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
$MOMO not worrying