Hello Group(MOMO)
$4.42+0.02 (+0.45%)
MOMO
Hello Group historical prices
$4.42
At close:+0.02 (+0.45%)
Want to see MOMO full AI Analyst Report?
Hello Group (MOMO) Historical Prices
2,930 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.38 | 4.46 | 4.38 | 4.42 | 4.42 | +0.45% | 382,766 | 0.49 |
| Nov 12, 2026 | 4.55 | 4.62 | 4.38 | 4.40 | 4.40 | -4.14% | 714,634 | 0.93 |
| Nov 11, 2026 | 4.50 | 4.61 | 4.45 | 4.59 | 4.59 | +2.46% | 492,352 | 0.64 |
| Nov 10, 2026 | 4.64 | 4.66 | 4.47 | 4.48 | 4.48 | -2.61% | 583,990 | 0.76 |
| Nov 09, 2026 | 4.63 | 4.65 | 4.53 | 4.65 | 4.65 | +1.09% | 344,338 | 0.45 |
| Nov 06, 2026 | 4.59 | 4.66 | 4.50 | 4.60 | 4.60 | +0.66% | 788,053 | 1.03 |
| Nov 05, 2026 | 4.59 | 4.68 | 4.54 | 4.57 | 4.57 | +0.44% | 499,158 | 0.65 |
| Nov 04, 2026 | 4.51 | 4.64 | 4.49 | 4.55 | 4.55 | +3.64% | 552,469 | 0.72 |
| Nov 03, 2026 | 4.49 | 4.53 | 4.38 | 4.39 | 4.39 | -1.13% | 476,247 | 0.63 |
| Nov 02, 2026 | 4.42 | 4.57 | 4.42 | 4.44 | 4.44 | +1.14% | 628,110 | 0.83 |
| Oct 30, 2026 | 4.43 | 4.49 | 4.37 | 4.39 | 4.39 | -1.13% | 576,118 | 0.76 |
| Oct 29, 2026 | 4.45 | 4.52 | 4.42 | 4.44 | 4.44 | -0.67% | 533,001 | 0.70 |
| Oct 28, 2026 | 4.46 | 4.49 | 4.42 | 4.47 | 4.47 | +0.45% | 610,793 | 0.81 |
| Oct 27, 2026 | 4.43 | 4.47 | 4.40 | 4.45 | 4.45 | 0.00% | 403,752 | 0.54 |
| Oct 26, 2026 | 4.52 | 4.57 | 4.43 | 4.45 | 4.45 | -1.11% | 553,814 | 0.73 |
| Oct 23, 2026 | 4.55 | 4.61 | 4.45 | 4.50 | 4.50 | -0.88% | 409,202 | 0.54 |
| Oct 22, 2026 | 4.47 | 4.65 | 4.47 | 4.54 | 4.54 | +0.22% | 691,229 | 0.92 |
| Oct 21, 2026 | 4.61 | 4.62 | 4.51 | 4.53 | 4.53 | -2.58% | 686,901 | 0.91 |
| Oct 20, 2026 | 4.68 | 4.70 | 4.62 | 4.65 | 4.65 | -0.85% | 542,229 | 0.72 |
| Oct 19, 2026 | 4.69 | 4.76 | 4.68 | 4.69 | 4.69 | 0.00% | 484,835 | 0.65 |
| Oct 16, 2026 | 4.75 | 4.79 | 4.67 | 4.69 | 4.69 | -1.68% | 529,389 | 0.71 |
| Oct 15, 2026 | 4.70 | 4.80 | 4.70 | 4.77 | 4.77 | +1.27% | 523,453 | 0.70 |
| Oct 14, 2026 | 4.73 | 4.76 | 4.71 | 4.71 | 4.71 | -0.84% | 423,070 | 0.57 |
| Oct 13, 2026 | 4.72 | 4.84 | 4.72 | 4.75 | 4.75 | 0.00% | 555,884 | 0.75 |
| Oct 12, 2026 | 4.70 | 4.76 | 4.68 | 4.75 | 4.75 | +0.64% | 737,125 | 1.00 |
| Oct 09, 2026 | 4.74 | 4.82 | 4.70 | 4.72 | 4.72 | +0.85% | 772,964 | 1.05 |
| Oct 08, 2026 | 4.75 | 4.78 | 4.66 | 4.68 | 4.68 | -1.68% | 797,656 | 1.09 |
| Oct 07, 2026 | 4.74 | 4.79 | 4.72 | 4.76 | 4.76 | -0.21% | 662,930 | 0.91 |
| Oct 06, 2026 | 4.64 | 4.80 | 4.61 | 4.77 | 4.77 | +2.80% | 1,711,018 | 2.37 |
| Oct 05, 2026 | 4.73 | 4.82 | 4.61 | 4.64 | 4.64 | -1.69% | 1,413,781 | 1.99 |
| Oct 02, 2026 | 4.83 | 4.83 | 4.72 | 4.72 | 4.72 | -2.07% | 883,771 | 1.26 |
| Oct 01, 2026 | 4.88 | 4.95 | 4.82 | 4.82 | 4.82 | -0.41% | 632,383 | 0.90 |
| Sep 30, 2026 | 4.86 | 4.90 | 4.83 | 4.84 | 4.84 | 0.00% | 1,241,487 | 1.82 |
| Sep 29, 2026 | 4.88 | 4.93 | 4.80 | 4.84 | 4.84 | -1.22% | 1,316,365 | 1.97 |
| Sep 28, 2026 | 4.99 | 5.01 | 4.89 | 4.90 | 4.90 | -1.80% | 1,067,335 | 1.61 |
| Sep 25, 2026 | 4.98 | 5.00 | 4.93 | 4.99 | 4.99 | -0.40% | 2,000,050 | 3.14 |
| Sep 24, 2026 | 4.93 | 5.02 | 4.92 | 5.01 | 5.01 | +1.62% | 681,981 | 1.06 |
| Sep 23, 2026 | 4.99 | 5.02 | 4.93 | 4.93 | 4.93 | -1.99% | 620,648 | 0.96 |
| Sep 22, 2026 | 5.00 | 5.04 | 4.92 | 5.03 | 5.03 | +0.80% | 1,155,253 | 1.82 |
| Sep 21, 2026 | 4.90 | 5.00 | 4.86 | 4.99 | 4.99 | +2.25% | 1,073,876 | 1.70 |
| Sep 18, 2026 | 4.90 | 4.97 | 4.86 | 4.88 | 4.88 | -0.41% | 1,620,256 | 2.62 |
| Sep 17, 2026 | 4.96 | 4.96 | 4.87 | 4.90 | 4.90 | -0.61% | 904,185 | 1.47 |
| Sep 16, 2026 | 5.00 | 5.01 | 4.90 | 4.93 | 4.93 | -0.80% | 605,547 | 0.92 |
| Sep 15, 2026 | 4.92 | 5.00 | 4.91 | 4.97 | 4.97 | +0.81% | 630,259 | 0.95 |
| Sep 14, 2026 | 4.93 | 5.02 | 4.88 | 4.93 | 4.93 | -0.40% | 794,671 | 1.21 |
| Sep 11, 2026 | 5.06 | 5.07 | 4.95 | 4.95 | 4.95 | -1.79% | 911,672 | 1.39 |
| Sep 10, 2026 | 5.17 | 5.21 | 5.01 | 5.04 | 5.04 | -2.70% | 843,517 | 1.29 |
| Sep 09, 2026 | 5.26 | 5.27 | 5.16 | 5.18 | 5.18 | -1.52% | 907,713 | 1.38 |
| Sep 08, 2026 | 5.28 | 5.32 | 5.10 | 5.26 | 5.26 | -2.05% | 1,387,006 | 2.13 |
| Sep 07, 2026 | 5.13 | 5.52 | 5.13 | 5.37 | 5.37 | 0.00% | 0 | 0.00 |
