Singapore markets open in 15 minutes

Hello Group Inc. (MOMO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.7600+0.1400 (+3.03%)
At close: 04:00PM EDT
4.7900 +0.03 (+0.63%)
After hours: 07:55PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20224.59004.78504.56004.76004.76001,202,276
30 Sept 20224.52004.71504.51004.62004.62001,111,300
29 Sept 20224.63004.85004.59504.61004.61001,816,800
28 Sept 20224.61004.92504.60704.88004.88001,683,100
27 Sept 20224.63004.93004.63004.69004.69001,758,900
26 Sept 20224.43004.76504.42004.59004.59001,588,700
23 Sept 20224.60004.69004.35004.44004.44002,122,700
22 Sept 20224.84004.97004.71004.74004.74001,743,400
21 Sept 20225.03005.03004.79004.81004.81001,319,500
20 Sept 20224.91005.19004.91005.03005.03002,191,500
19 Sept 20224.54004.98004.52004.95004.95001,970,900
16 Sept 20224.96004.99004.55004.58004.58006,238,600
15 Sept 20225.01005.15504.96005.08005.08001,310,700
14 Sept 20225.10005.14004.94505.07005.07001,539,200
13 Sept 20225.25505.36005.08005.11005.11001,430,100
12 Sept 20225.30005.40005.22505.40005.40001,313,100
09 Sept 20225.27005.30005.11005.29005.29001,144,900
08 Sept 20225.22005.28005.07005.17005.1700958,600
07 Sept 20224.99005.37004.94005.30005.30001,327,800
06 Sept 20225.22005.30005.00005.02005.02001,348,800
02 Sept 20225.21005.36005.06005.32005.32002,318,200
01 Sept 20225.17005.28004.94005.24005.24001,534,900
31 Aug 20224.97005.19004.87005.15005.15001,789,500
30 Aug 20225.06005.06004.74504.85004.85001,384,100
29 Aug 20225.25005.39005.05005.06005.06001,408,800
26 Aug 20225.35005.40005.11505.30005.30003,282,000
25 Aug 20224.88005.25004.85505.12005.12002,732,400
24 Aug 20224.46004.87004.45004.74004.74001,757,500
23 Aug 20224.51004.62004.43004.52004.5200951,300
22 Aug 20224.46004.56004.37004.49004.49001,379,200
19 Aug 20224.49004.54004.44004.48004.4800912,700
18 Aug 20224.45004.55004.38804.55004.55001,109,500
17 Aug 20224.75004.75004.45004.46004.46001,244,000
16 Aug 20224.74004.84004.69004.74004.7400936,700
15 Aug 20224.63004.89004.57004.81004.81001,205,000
12 Aug 20224.52004.78504.52004.67004.67001,247,200
11 Aug 20224.63004.97904.61004.65004.65001,760,200
10 Aug 20224.54004.60504.43504.59004.59001,278,200
09 Aug 20224.52004.54504.44004.50004.50001,213,600
08 Aug 20224.50004.60004.40504.51004.51001,654,700
05 Aug 20224.57004.59004.48004.49004.4900998,500
04 Aug 20224.66004.73004.52004.68004.68001,454,000
03 Aug 20224.47004.59004.44004.56004.56001,262,600
02 Aug 20224.21004.53504.21004.47004.47001,969,100
01 Aug 20224.45004.50004.29004.29004.29002,169,300
29 Jul 20224.43004.56004.39004.48004.48003,255,700
28 Jul 20224.59004.60504.44004.57004.57001,218,900
27 Jul 20224.62004.68004.49004.60004.60001,103,500
26 Jul 20224.68004.68004.45004.57004.57001,845,300
25 Jul 20224.56004.65004.48504.65004.65001,034,400
22 Jul 20224.68004.70004.47504.50004.50001,261,800
21 Jul 20224.60004.79004.54004.72004.72001,418,100
20 Jul 20224.69004.77504.55504.63004.63001,498,400
19 Jul 20224.60004.78004.55004.69004.69001,462,700
18 Jul 20224.64004.77504.54004.55004.55001,740,000
15 Jul 20224.50004.53004.35504.47004.47002,106,100
14 Jul 20224.71004.71004.43004.49004.49002,614,400
13 Jul 20224.60004.77004.57104.72004.72001,534,700
12 Jul 20224.80004.92504.71004.71004.71002,064,000
11 Jul 20224.88004.96004.78604.80004.80002,392,600
08 Jul 20225.07005.16004.97005.07005.07001,730,300
07 Jul 20225.05005.27005.03005.13005.13001,699,100
06 Jul 20225.14005.14004.81004.95004.95002,469,500
05 Jul 20225.14005.24005.05005.23005.23001,462,900
01 Jul 20225.01005.33004.95005.30005.30001,538,100
30 Jun 20224.99205.07504.92405.05005.05002,588,800
29 Jun 20225.31005.35005.11505.17005.17001,467,500
28 Jun 20225.31005.49005.27005.37005.37002,604,000
27 Jun 20225.16005.46005.12005.25005.25002,611,400
24 Jun 20225.06005.13504.93005.00005.00002,415,300
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 20225.23005.44005.15505.21505.21502,340,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...