Singapore markets closed

Hello Group Inc. (MOMO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.0000+0.0100 (+0.20%)
At close: 04:00PM EDT
5.0500 +0.05 (+1.00%)
After hours: 07:48PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20225.06005.13504.93005.00005.00002,409,900
23 Jun 20225.02005.18004.82504.99004.99002,853,400
22 Jun 20224.95005.22504.91004.97004.97002,061,600
21 Jun 20225.30005.35005.02005.04005.04002,901,700
17 Jun 20225.23005.44005.15505.21505.21502,322,800
16 Jun 20225.27005.28004.92205.00005.00002,399,900
15 Jun 20225.22005.59005.16005.50005.50002,642,600
14 Jun 20225.17005.30005.01005.12005.12002,874,200
13 Jun 20225.01005.10004.74005.05005.05003,053,700
10 Jun 20225.87005.87005.23005.26005.26004,265,600
09 Jun 20225.96006.00005.76005.80005.80002,664,600
08 Jun 20226.28006.68006.19006.22006.22003,468,600
07 Jun 20225.86006.36005.86006.24006.24002,238,300
06 Jun 20226.41006.65006.12006.26006.26002,978,500
03 Jun 20225.96006.12005.81006.11006.11003,555,300
02 Jun 20226.10006.28005.94006.07006.07002,381,200
01 Jun 20226.00206.31005.91006.12006.12004,146,500
31 May 20225.60006.19005.60006.08006.080022,775,100
27 May 20225.47005.65005.05005.52005.52004,179,700
26 May 20225.12505.43005.11005.38005.38004,184,200
25 May 20224.51005.20004.49505.19005.19004,555,700
24 May 20224.83004.86004.38004.40004.40002,720,800
23 May 20225.10005.13004.88404.93004.93004,030,200
20 May 20225.17005.31004.88005.13005.13004,007,500
19 May 20224.93005.33004.93005.07005.07003,325,400
18 May 20224.93005.20004.82004.89004.89003,459,900
17 May 20225.18005.42504.94505.05005.05004,048,400
16 May 20225.04005.29004.97004.99004.99002,680,600
13 May 20224.85005.22004.84005.06005.06003,165,700
12 May 20224.48004.83504.33504.76004.76003,488,900
11 May 20224.96005.01004.52004.52004.52002,229,400
10 May 20225.00005.03004.70004.90004.90002,366,100
09 May 20224.88005.01004.68004.80004.80002,461,100
06 May 20225.30005.38005.01505.18005.18002,309,800
05 May 20225.60005.65005.16005.40005.40003,164,400
04 May 20225.14005.73005.07005.72005.72004,535,500
03 May 20225.28005.46505.12005.25005.25003,245,000
02 May 20225.34005.59705.08005.28005.28005,567,200
29 Apr 20224.96005.48004.92005.32005.32007,933,400
28 Apr 20224.50004.60004.41004.53004.53003,884,000
27 Apr 20224.28004.50004.22004.40004.40004,851,800
26 Apr 20224.40004.42004.13504.21004.21004,682,000
25 Apr 20224.43004.48004.26004.44004.44004,097,500
22 Apr 20224.50004.78504.48004.52004.52004,927,800
21 Apr 20224.61004.77504.37504.42004.42004,202,400
20 Apr 20224.69004.71004.51004.58004.58003,067,700
19 Apr 20224.62004.77004.53504.72004.72003,092,500
18 Apr 20224.82004.83004.51504.69004.69002,893,900
14 Apr 20224.92005.00004.75004.88004.88002,556,600
13 Apr 20225.10005.14004.84004.97004.97003,473,800
12 Apr 20225.04005.35005.02005.08005.08003,710,900
12 Apr 20220.64 Dividend
11 Apr 20225.72005.86505.44005.57004.93003,761,600
08 Apr 20225.89005.98005.73005.76005.09822,437,900
07 Apr 20225.98006.05105.71005.86005.18672,580,800
06 Apr 20226.01006.15005.79006.07005.37252,681,500
05 Apr 20226.36006.45006.08506.15005.44342,546,800
04 Apr 20226.33006.48006.11006.45005.70892,796,200
01 Apr 20226.25006.37005.98006.10005.39913,770,800
31 Mar 20226.23206.29005.78005.78005.11593,807,700
30 Mar 20226.60006.81006.16006.24005.52305,734,500
29 Mar 20226.99007.18506.85006.89006.09832,877,700
28 Mar 20227.05007.24506.69006.84006.05413,013,500
25 Mar 20226.87007.13006.58007.12006.30193,521,900
24 Mar 20226.70007.23006.35007.22006.39045,039,200
23 Mar 20227.42007.87007.23007.50006.63823,198,400
22 Mar 20227.31507.72007.08007.53006.66483,249,600
21 Mar 20227.18007.58006.90506.98006.17803,806,300
18 Mar 20227.05007.82506.83007.45006.59405,887,700
17 Mar 20226.89507.18006.51006.97006.16915,130,900
16 Mar 20225.80007.36005.62007.27006.434716,411,800
15 Mar 20224.86005.07004.47004.80004.248512,768,100
14 Mar 20226.22006.22004.71004.80004.248511,928,000
11 Mar 20227.74007.74006.65006.65005.88593,012,800
10 Mar 20227.59007.82007.33007.60006.72684,076,600
09 Mar 20227.44008.13007.44007.97007.05422,305,500
08 Mar 20227.39507.58607.10007.30006.46122,490,300
07 Mar 20227.65007.70007.22507.36006.51433,830,200
04 Mar 20228.30008.55007.71007.75006.85952,491,600
03 Mar 20229.16009.17008.46008.52007.54102,762,900
02 Mar 20229.48009.48009.05509.27008.20491,367,100
01 Mar 20229.51009.99009.40009.44008.35531,691,800
28 Feb 20229.65009.74009.30509.53008.43502,327,300
25 Feb 20229.42009.96009.40009.88008.74481,564,600
24 Feb 20229.030010.00008.90009.99008.84212,261,500
23 Feb 202210.260010.45009.89009.92008.78021,666,400
22 Feb 202210.060010.485010.030010.12008.95722,032,600
18 Feb 202210.670010.735010.340010.52009.31121,405,500
17 Feb 202210.700010.950010.623010.84009.59451,640,000
16 Feb 202210.540010.760010.438010.73009.49711,662,900
15 Feb 20229.990010.63009.980010.61009.39091,718,400
14 Feb 20229.930010.07509.68009.73008.61201,656,000
11 Feb 202210.150010.35009.925010.06008.90411,519,000
10 Feb 20229.810010.33009.750010.11008.94832,210,100
09 Feb 20229.850010.03709.760010.00008.85101,554,200
08 Feb 20229.24009.80009.11009.80008.67401,782,300
07 Feb 20229.49009.66009.25009.29008.22261,186,300
04 Feb 20229.34009.61009.21009.55008.45271,236,500
03 Feb 20229.37009.52009.22009.25008.18721,195,000
02 Feb 202210.100010.10009.52009.59008.48811,266,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...