NASDAQ : MOMO
Hello Group Inc. — Price history
Communication Services · Internet Content & Information · China
Last price 4.39 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 630.56M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hello Group Inc. (MOMO) closed at 4.52 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.42 | 4.565 | 4.42 | 4.52 | 313,618 | +2.96% |
| 2026-10-30 | 4.43 | 4.49 | 4.365 | 4.39 | 576,217 | -1.13% |
| 2026-10-29 | 4.45 | 4.52 | 4.42 | 4.44 | 533,006 | -0.67% |
| 2026-10-28 | 4.46 | 4.49 | 4.42 | 4.47 | 610,795 | +0.45% |
| 2026-10-27 | 4.43 | 4.47 | 4.4 | 4.45 | 403,754 | +0.00% |
| 2026-10-26 | 4.52 | 4.57 | 4.43 | 4.45 | 553,819 | -1.11% |
| 2026-10-23 | 4.55 | 4.61 | 4.45 | 4.5 | 409,205 | -0.88% |
| 2026-10-22 | 4.47 | 4.645 | 4.47 | 4.54 | 691,229 | +0.22% |
| 2026-10-21 | 4.61 | 4.62 | 4.51 | 4.53 | 686,901 | -2.58% |
| 2026-10-20 | 4.68 | 4.7 | 4.62 | 4.65 | 542,229 | -0.85% |
| 2026-10-19 | 4.69 | 4.76 | 4.68 | 4.69 | 484,838 | +0.00% |
| 2026-10-16 | 4.75 | 4.79 | 4.67 | 4.69 | 529,389 | -1.68% |
| 2026-10-15 | 4.7 | 4.8 | 4.7 | 4.77 | 523,452 | +1.27% |
| 2026-10-14 | 4.725 | 4.76 | 4.705 | 4.71 | 423,070 | -0.84% |
| 2026-10-13 | 4.72 | 4.84 | 4.72 | 4.75 | 555,884 | +0.00% |
| 2026-10-12 | 4.7 | 4.76 | 4.68 | 4.75 | 737,125 | +0.64% |
| 2026-10-09 | 4.74 | 4.815 | 4.7 | 4.72 | 772,964 | +0.85% |
| 2026-10-08 | 4.75 | 4.78 | 4.655 | 4.68 | 797,656 | -1.68% |
| 2026-10-07 | 4.74 | 4.79 | 4.72 | 4.76 | 662,930 | -0.21% |
| 2026-10-06 | 4.64 | 4.8 | 4.61 | 4.77 | 1,711,018 | +2.80% |
| 2026-10-05 | 4.73 | 4.82 | 4.61 | 4.64 | 1,413,869 | -1.69% |
| 2026-10-02 | 4.83 | 4.83 | 4.72 | 4.72 | 883,771 | -2.07% |
| 2026-10-01 | 4.88 | 4.95 | 4.815 | 4.82 | 636,769 | -0.41% |
| 2026-09-30 | 4.86 | 4.9 | 4.83 | 4.84 | 1,241,487 | +0.00% |
| 2026-09-29 | 4.88 | 4.93 | 4.8 | 4.84 | 1,316,365 | -1.22% |
| 2026-09-28 | 4.99 | 5.005 | 4.89 | 4.9 | 1,067,335 | -1.80% |
| 2026-09-25 | 4.98 | 4.995 | 4.93 | 4.99 | 2,000,050 | -0.40% |
| 2026-09-24 | 4.93 | 5.015 | 4.92 | 5.01 | 681,981 | +1.62% |
| 2026-09-23 | 4.99 | 5.015 | 4.93 | 4.93 | 620,648 | -1.99% |
| 2026-09-22 | 5 | 5.04 | 4.915 | 5.03 | 1,155,253 | +0.80% |
| 2026-09-21 | 4.9 | 5 | 4.86 | 4.99 | 1,073,876 | +2.25% |
| 2026-09-18 | 4.9 | 4.97 | 4.855 | 4.88 | 1,620,256 | -0.41% |
| 2026-09-17 | 4.96 | 4.96 | 4.87 | 4.9 | 904,345 | -0.61% |
| 2026-09-16 | 5 | 5.01 | 4.9 | 4.93 | 605,547 | -0.80% |
| 2026-09-15 | 4.92 | 4.995 | 4.91 | 4.97 | 630,259 | +0.81% |
| 2026-09-14 | 4.93 | 5.02 | 4.88 | 4.93 | 794,671 | -0.40% |
| 2026-09-11 | 5.06 | 5.065 | 4.945 | 4.95 | 911,672 | -1.79% |
| 2026-09-10 | 5.17 | 5.21 | 5.01 | 5.04 | 843,517 | -2.70% |
| 2026-09-09 | 5.26 | 5.27 | 5.16 | 5.18 | 907,713 | -1.52% |
| 2026-09-08 | 5.28 | 5.32 | 5.1 | 5.26 | 1,387,006 | -2.05% |
| 2026-09-04 | 5.13 | 5.52 | 5.13 | 5.37 | 1,487,826 | +5.29% |
| 2026-09-03 | 5.5 | 5.51 | 5.05 | 5.1 | 2,521,161 | -7.02% |
| 2026-09-02 | 5.43 | 5.52 | 5.42 | 5.485 | 1,024,127 | +0.83% |
| 2026-09-01 | 5.51 | 5.525 | 5.42 | 5.44 | 883,458 | -1.81% |
| 2026-08-31 | 5.72 | 5.72 | 5.52 | 5.54 | 1,069,884 | -3.15% |
| 2026-08-28 | 5.71 | 5.73 | 5.675 | 5.72 | 345,358 | +0.18% |
| 2026-08-27 | 5.74 | 5.765 | 5.67 | 5.71 | 418,417 | -0.87% |
| 2026-08-26 | 5.76 | 5.79 | 5.7 | 5.76 | 350,623 | -0.17% |
| 2026-08-25 | 5.69 | 5.77 | 5.665 | 5.77 | 273,861 | +1.41% |
| 2026-08-24 | 5.73 | 5.751 | 5.665 | 5.69 | 356,283 | -1.04% |
| 2026-08-21 | 5.7 | 5.81 | 5.7 | 5.75 | 509,466 | +0.88% |
| 2026-08-20 | 5.73 | 5.73 | 5.625 | 5.7 | 465,868 | -0.78% |
| 2026-08-19 | 5.8 | 5.8 | 5.72 | 5.745 | 690,712 | -0.26% |
| 2026-08-18 | 5.7 | 5.78 | 5.675 | 5.76 | 488,833 | +0.70% |
| 2026-08-17 | 5.81 | 5.85 | 5.695 | 5.72 | 411,009 | -0.52% |
| 2026-08-14 | 5.775 | 5.795 | 5.72 | 5.75 | 491,676 | +0.00% |
| 2026-08-13 | 5.87 | 5.88 | 5.7 | 5.75 | 468,478 | -2.04% |
| 2026-08-12 | 5.83 | 5.88 | 5.81 | 5.87 | 448,707 | +0.69% |
| 2026-08-11 | 5.84 | 5.935 | 5.805 | 5.83 | 463,072 | -1.02% |
| 2026-08-10 | 5.86 | 5.955 | 5.82 | 5.89 | 583,588 | +0.51% |
| 2026-08-07 | 5.83 | 5.9 | 5.8 | 5.86 | 355,338 | +1.21% |
| 2026-08-06 | 5.78 | 5.85 | 5.73 | 5.79 | 321,564 | +0.00% |
| 2026-08-05 | 5.9 | 5.95 | 5.79 | 5.79 | 472,078 | -3.02% |
| 2026-08-04 | 5.93 | 5.98 | 5.88 | 5.97 | 501,449 | +0.34% |
| 2026-08-03 | 6.01 | 6.03 | 5.9 | 5.95 | 473,364 | -0.67% |
| 2026-07-31 | 5.95 | 5.99 | 5.93 | 5.99 | 438,700 | -0.17% |
| 2026-07-30 | 5.92 | 6.005 | 5.865 | 6 | 456,611 | +2.21% |
| 2026-07-29 | 5.89 | 5.975 | 5.87 | 5.87 | 683,300 | -0.17% |
| 2026-07-28 | 5.88 | 5.955 | 5.845 | 5.88 | 508,322 | +0.00% |
| 2026-07-27 | 5.95 | 5.99 | 5.865 | 5.88 | 504,155 | +0.00% |
| 2026-07-24 | 5.89 | 5.91 | 5.85 | 5.88 | 430,074 | -0.17% |
| 2026-07-23 | 5.91 | 5.94 | 5.84 | 5.89 | 395,987 | -0.67% |
| 2026-07-22 | 6.01 | 6.05 | 5.92 | 5.93 | 356,480 | -1.66% |
| 2026-07-21 | 5.99 | 6.05 | 5.92 | 6.03 | 317,092 | +0.50% |
| 2026-07-20 | 6.03 | 6.13 | 5.99 | 6 | 597,437 | -0.08% |
| 2026-07-17 | 6.12 | 6.155 | 5.99 | 6.005 | 497,960 | -3.30% |
| 2026-07-16 | 6.14 | 6.215 | 6.135 | 6.21 | 459,689 | +1.80% |
| 2026-07-15 | 6.03 | 6.15 | 6.03 | 6.1 | 413,298 | +1.67% |
| 2026-07-14 | 6.14 | 6.175 | 6 | 6 | 396,045 | -1.96% |
| 2026-07-13 | 6.06 | 6.21 | 6 | 6.12 | 888,502 | +0.99% |
| 2026-07-10 | 6.1 | 6.2 | 6.055 | 6.06 | 498,060 | -0.33% |
| 2026-07-09 | 6.01 | 6.115 | 5.938 | 6.08 | 1,019,663 | +0.83% |
| 2026-07-08 | 5.95 | 6.06 | 5.935 | 6.03 | 803,206 | +2.38% |
| 2026-07-07 | 6 | 6.05 | 5.885 | 5.89 | 372,462 | -1.67% |
| 2026-07-06 | 5.9 | 6.02 | 5.9 | 5.99 | 543,294 | +2.04% |
| 2026-07-02 | 5.94 | 5.96 | 5.785 | 5.87 | 493,560 | -1.51% |
| 2026-07-01 | 5.83 | 6 | 5.825 | 5.96 | 609,933 | +2.76% |
| 2026-06-30 | 5.82 | 5.85 | 5.76 | 5.8 | 499,313 | -0.34% |
| 2026-06-29 | 5.6 | 5.83 | 5.6 | 5.82 | 911,978 | +3.93% |
| 2026-06-26 | 5.34 | 5.605 | 5.334 | 5.6 | 755,109 | +3.70% |
| 2026-06-25 | 5.48 | 5.48 | 5.32 | 5.4 | 666,477 | -2.00% |
| 2026-06-24 | 5.49 | 5.595 | 5.485 | 5.51 | 742,453 | -0.72% |
| 2026-06-23 | 5.42 | 5.605 | 5.4 | 5.55 | 925,486 | +0.54% |
| 2026-06-22 | 5.4 | 5.545 | 5.39 | 5.52 | 702,325 | +1.47% |
| 2026-06-18 | 5.59 | 5.59 | 5.395 | 5.44 | 3,347,239 | -2.68% |
| 2026-06-17 | 5.72 | 5.72 | 5.565 | 5.59 | 681,984 | -2.44% |
| 2026-06-16 | 5.78 | 5.79 | 5.68 | 5.73 | 691,407 | -1.04% |
| 2026-06-15 | 5.73 | 5.815 | 5.73 | 5.79 | 684,447 | +1.94% |
| 2026-06-12 | 5.56 | 5.695 | 5.56 | 5.68 | 872,549 | +3.09% |
| 2026-06-11 | 5.48 | 5.51 | 5.375 | 5.51 | 1,100,110 | +0.55% |
| 2026-06-10 | 5.46 | 5.55 | 5.41 | 5.48 | 825,194 | -0.18% |
| 2026-06-09 | 5.62 | 5.63 | 5.47 | 5.49 | 1,378,869 | -1.44% |
| 2026-06-08 | 5.62 | 5.68 | 5.56 | 5.57 | 1,103,988 | -0.71% |
| 2026-06-05 | 5.71 | 5.725 | 5.572 | 5.61 | 710,290 | -1.75% |
| 2026-06-04 | 5.79 | 5.82 | 5.67 | 5.71 | 907,751 | -0.87% |
| 2026-06-03 | 5.77 | 6 | 5.735 | 5.76 | 1,049,499 | +0.00% |
| 2026-06-02 | 6.4 | 6.5 | 5.735 | 5.76 | 1,525,365 | -6.04% |
| 2026-06-01 | 5.99 | 6.19 | 5.96 | 6.13 | 919,437 | +2.85% |
| 2026-05-29 | 5.97 | 5.99 | 5.905 | 5.96 | 1,018,317 | -0.17% |
| 2026-05-28 | 6 | 6.03 | 5.92 | 5.97 | 430,673 | -1.16% |
| 2026-05-27 | 5.91 | 6.06 | 5.91 | 6.04 | 545,382 | +1.51% |
| 2026-05-26 | 5.92 | 6.01 | 5.91 | 5.95 | 363,363 | +0.85% |
| 2026-05-22 | 5.79 | 5.97 | 5.782 | 5.9 | 535,037 | -1.99% |
| 2026-05-21 | 6.01 | 6.08 | 5.95 | 6.02 | 385,537 | -1.31% |
| 2026-05-20 | 6.07 | 6.11 | 5.99 | 6.1 | 489,410 | +0.49% |
| 2026-05-19 | 6.1 | 6.13 | 6.03 | 6.07 | 444,727 | -0.82% |
| 2026-05-18 | 6.06 | 6.17 | 6.015 | 6.12 | 522,325 | +1.16% |
| 2026-05-15 | 6.14 | 6.16 | 6.05 | 6.05 | 313,635 | -2.10% |
| 2026-05-14 | 6.22 | 6.25 | 6.02 | 6.18 | 529,951 | -1.75% |
| 2026-05-13 | 6.04 | 6.305 | 6.04 | 6.29 | 517,290 | +2.95% |