NasdaqGS - Nasdaq Real Time Price USD

Hello Group Inc. (MOMO)

6.08
0.00
(0.00%)
At close: May 23 at 4:00:01 PM EDT
6.08
0.00
(0.00%)
After hours: May 23 at 4:33:38 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 20256.086.106.036.086.08449,400
May 22, 20256.116.166.036.086.08830,000
May 21, 20256.166.186.036.106.10663,100
May 20, 20256.236.316.146.156.15485,200
May 19, 20256.116.226.046.216.21369,900
May 16, 20256.216.276.106.176.17420,800
May 15, 20256.356.356.206.206.20957,100
May 14, 20256.446.496.366.406.40621,800
May 13, 20256.196.406.196.406.40854,800
May 12, 20256.106.286.106.286.28673,400
May 9, 20256.026.125.985.985.98715,700
May 8, 20256.016.055.896.026.02704,100
May 7, 20255.946.105.915.945.94775,600
May 6, 20255.916.145.916.106.101,248,000
May 5, 20255.895.905.825.885.882,185,200
May 2, 20255.935.965.855.895.89454,500
May 1, 20255.725.805.705.795.79411,000
Apr 30, 20255.735.735.665.715.71432,500
Apr 29, 20255.745.755.685.745.74794,100
Apr 28, 20255.685.695.565.665.66616,300
Apr 25, 20255.735.775.625.685.68772,400
Apr 24, 20255.655.725.575.725.72849,200
Apr 23, 20255.655.725.595.655.65688,900
Apr 22, 20255.525.625.525.575.57819,900
Apr 21, 20255.505.545.415.485.48584,100
Apr 17, 20255.385.555.315.505.501,496,100
Apr 16, 20255.505.505.245.295.292,434,300
Apr 15, 20255.385.575.385.505.50901,500
Apr 14, 20255.315.435.265.425.421,553,500
Apr 11, 2025 0.3 Dividend
Apr 11, 20255.305.435.125.275.271,449,000
Apr 10, 20255.565.675.435.535.231,496,500
Apr 9, 20255.375.645.345.545.242,160,200
Apr 8, 20255.615.655.345.395.102,227,000
Apr 7, 20255.485.915.475.545.241,773,000
Apr 4, 20255.875.905.745.845.521,495,100
Apr 3, 20256.166.226.096.115.78675,300
Apr 2, 20256.316.316.226.275.93609,100
Apr 1, 20256.356.386.266.275.931,373,900
Mar 31, 20256.286.376.156.315.971,069,100
Mar 28, 20256.526.526.306.325.98776,200
Mar 27, 20256.396.666.386.586.22780,000
Mar 26, 20256.386.466.326.416.061,170,600
Mar 25, 20256.526.576.376.376.021,672,600
Mar 24, 20256.616.646.526.576.211,322,400
Mar 21, 20256.606.636.516.576.212,215,900
Mar 20, 20256.806.836.666.676.311,691,700
Mar 19, 20257.157.156.876.906.531,805,000
Mar 18, 20257.167.166.947.066.681,205,200
Mar 17, 20257.107.247.007.146.753,435,000
Mar 14, 20257.257.327.007.066.682,177,900
Mar 13, 20256.917.176.817.176.781,517,000
Mar 12, 20256.577.096.506.806.435,735,300
Mar 11, 20257.467.487.257.427.021,039,100
Mar 10, 20257.517.537.287.316.91934,700
Mar 7, 20257.637.727.587.657.23689,000
Mar 6, 20257.677.757.587.637.22967,300
Mar 5, 20257.367.647.357.597.18819,500
Mar 4, 20257.217.357.097.276.88851,400
Mar 3, 20257.347.437.167.186.79920,800
Feb 28, 20257.567.607.367.376.97857,900
Feb 27, 20257.767.827.667.677.25830,100
Feb 26, 20258.058.137.807.847.41963,600
Feb 25, 20257.887.927.777.897.461,378,000
Feb 24, 20258.108.117.637.827.402,258,300
Feb 21, 20258.198.388.048.157.713,477,200
Feb 20, 20257.718.167.708.077.631,827,800
Feb 19, 20257.767.777.617.697.27583,400
Feb 18, 20257.988.027.707.827.40877,700
Feb 14, 20258.008.307.827.917.481,420,900
Feb 13, 20257.577.867.497.837.411,146,400
Feb 12, 20257.637.727.497.657.23850,700
Feb 11, 20257.497.677.327.557.14780,400
Feb 10, 20257.577.647.447.607.19852,600
Feb 7, 20257.437.577.317.427.02603,400
Feb 6, 20257.177.407.147.376.971,384,700
Feb 5, 20257.197.247.077.126.73385,400
Feb 4, 20257.167.357.107.276.88975,500
Feb 3, 20256.977.286.947.066.68766,100
Jan 31, 20257.477.477.107.196.80433,300
Jan 30, 20257.227.577.217.467.06563,200
Jan 29, 20257.437.507.147.176.78693,700
Jan 28, 20257.377.437.267.437.03349,300
Jan 27, 20257.447.477.327.346.94442,900
Jan 24, 20257.157.367.137.336.931,003,000
Jan 23, 20257.257.367.047.116.72756,700
Jan 22, 20257.197.347.177.216.82762,300
Jan 21, 20257.317.437.227.246.85594,400
Jan 17, 20256.987.326.987.236.84765,300
Jan 16, 20256.877.096.876.976.59979,900
Jan 15, 20256.836.946.786.876.501,122,500
Jan 14, 20256.816.916.756.786.411,139,500
Jan 13, 20256.676.866.656.706.34994,400
Jan 10, 20256.846.846.636.706.34746,500
Jan 8, 20256.997.096.896.906.531,131,300
Jan 7, 20257.057.116.987.086.70631,300
Jan 6, 20257.247.377.067.086.70984,900
Jan 3, 20257.427.537.077.186.79900,400
Jan 2, 20257.677.707.377.396.99875,100
Dec 31, 20247.307.767.287.717.292,113,200
Dec 30, 20247.467.537.297.296.891,151,800
Dec 27, 20247.407.547.407.497.081,290,500
Dec 26, 20247.397.537.347.447.04598,800
Dec 24, 20247.427.497.367.396.99258,500
Dec 23, 20247.357.437.307.396.99781,100
Dec 20, 20247.297.457.227.356.951,297,800
Dec 19, 20247.457.477.297.306.90618,700
Dec 18, 20247.557.577.367.366.96998,600
Dec 17, 20247.407.727.407.567.151,127,000
Dec 16, 20247.797.837.437.447.04813,000
Dec 13, 20247.767.857.697.847.411,116,200
Dec 12, 20247.707.807.617.797.371,217,700
Dec 11, 20247.577.807.537.707.281,791,200
Dec 10, 20247.167.686.867.577.162,498,900
Dec 9, 20247.317.647.077.396.993,907,600
Dec 6, 20246.736.826.666.776.40942,300
Dec 5, 20246.666.786.596.626.26681,800
Dec 4, 20246.656.706.566.666.301,124,500
Dec 3, 20246.816.846.646.656.291,217,700
Dec 2, 20246.706.806.596.786.41906,800
Nov 29, 20246.586.886.586.736.361,596,100
Nov 27, 20246.406.686.406.646.28841,100
Nov 26, 20246.456.526.326.325.98451,000
Nov 25, 20246.406.536.396.476.12811,600
Nov 22, 20246.416.456.326.366.01785,600
Nov 21, 20246.626.686.456.566.201,269,500
Nov 20, 20246.706.766.666.686.32369,000
Nov 19, 20246.826.876.686.686.32627,900
Nov 18, 20246.746.946.746.846.47891,600
Nov 15, 20246.686.866.686.726.36561,500
Nov 14, 20246.636.786.606.726.36834,300
Nov 13, 20246.846.966.696.706.34803,200
Nov 12, 20246.856.996.666.836.46932,800
Nov 11, 20246.926.966.736.856.48688,000
Nov 8, 20247.107.136.846.946.561,084,200
Nov 7, 20247.077.477.077.256.861,052,600
Nov 6, 20247.057.146.886.916.541,877,600
Nov 5, 20247.307.507.247.296.89461,800
Nov 4, 20247.107.297.077.196.80768,600
Nov 1, 20247.117.187.057.106.711,167,300
Oct 31, 20247.057.117.007.076.69532,700
Oct 30, 20247.007.137.007.076.69434,300
Oct 29, 20247.117.197.087.126.73725,300
Oct 28, 20246.927.206.927.086.70565,700
Oct 25, 20246.847.036.846.896.52384,200
Oct 24, 20246.896.916.786.826.45675,700
Oct 23, 20247.057.126.836.896.52505,100
Oct 22, 20246.887.186.837.056.671,223,900
Oct 21, 20246.766.846.676.736.36523,400
Oct 18, 20246.726.896.686.776.401,156,700
Oct 17, 20246.796.806.466.516.161,189,300
Oct 16, 20246.856.916.826.876.50558,000
Oct 15, 20247.127.136.766.816.441,110,100
Oct 14, 20247.367.397.187.196.80774,800
Oct 11, 20247.207.427.207.386.98692,900
Oct 10, 20247.417.497.257.276.88818,600
Oct 9, 20247.527.597.367.366.961,199,200
Oct 8, 20247.207.807.187.677.253,667,900
Oct 7, 20247.807.957.777.867.432,148,500
Oct 4, 20247.687.757.617.737.312,027,400
Oct 3, 20247.547.707.387.597.181,899,300
Oct 2, 20248.178.197.537.787.363,573,900
Oct 1, 20247.617.867.517.867.431,740,600
Sep 30, 20247.667.887.557.617.202,652,000
Sep 27, 20247.267.517.177.417.012,403,800
Sep 26, 20247.507.506.967.206.813,623,400
Sep 25, 20247.067.116.946.956.571,631,300
Sep 24, 20246.807.206.707.156.761,781,100
Sep 23, 20246.456.606.426.506.151,568,900
Sep 20, 20246.496.536.386.396.04657,900
Sep 19, 20246.506.546.436.486.13883,400
Sep 18, 20246.346.406.266.396.04917,000
Sep 17, 20246.336.456.286.325.98609,900
Sep 16, 20246.346.386.246.305.961,095,800
Sep 13, 20246.246.396.246.376.021,244,900
Sep 12, 20246.456.486.286.295.951,057,000
Sep 11, 20246.386.636.346.456.10958,400
Sep 10, 20246.346.406.336.356.011,544,700
Sep 9, 20246.386.436.326.325.981,467,600
Sep 6, 20246.386.406.306.386.031,795,700
Sep 5, 20246.246.486.226.426.071,139,100
Sep 4, 20246.336.436.126.205.861,092,000
Sep 3, 20246.436.666.106.396.042,105,100
Aug 30, 20246.686.716.566.646.281,051,600
Aug 29, 20246.706.746.546.596.231,674,600
Aug 28, 20246.506.636.396.616.251,253,100
Aug 27, 20246.686.726.466.526.171,496,600
Aug 26, 20246.786.876.626.656.292,188,300
Aug 23, 20246.726.946.726.926.541,156,100
Aug 22, 20246.886.886.726.776.401,247,200
Aug 21, 20246.836.936.796.866.49814,600
Aug 20, 20246.976.986.806.816.44685,400
Aug 19, 20246.927.066.887.036.651,057,200
Aug 16, 20246.766.896.766.886.511,200,100
Aug 15, 20246.816.856.646.786.41959,100
Aug 14, 20246.926.996.756.806.431,232,700
Aug 13, 20246.967.056.826.956.571,458,100
Aug 12, 20246.786.986.726.946.56751,700
Aug 9, 20246.636.826.636.776.403,031,800
Aug 8, 20246.666.786.666.736.361,065,700
Aug 7, 20246.876.926.726.726.361,009,800
Aug 6, 20246.436.846.436.786.411,553,000
Aug 5, 20246.266.646.226.486.132,363,300
Aug 2, 20246.586.616.486.526.17922,600
Aug 1, 20246.756.786.586.636.271,106,600
Jul 31, 20246.816.866.726.756.381,411,000
Jul 30, 20246.726.836.666.736.36886,800
Jul 29, 20246.806.936.756.806.431,268,500
Jul 26, 20246.716.866.676.796.421,491,000
Jul 25, 20246.476.796.436.746.371,167,300
Jul 24, 20246.476.646.476.516.161,351,800
Jul 23, 20246.726.746.466.506.151,852,900
Jul 22, 20246.636.906.636.846.471,180,100
Jul 19, 20246.646.916.516.576.211,581,800
Jul 18, 20246.506.746.506.626.262,020,200
Jul 17, 20246.516.606.456.476.12637,800
Jul 16, 20246.606.646.496.596.23885,000
Jul 15, 20246.856.896.606.616.251,011,000
Jul 12, 20246.716.876.706.856.48929,900
Jul 11, 20246.657.006.646.686.321,877,300
Jul 10, 20246.606.706.576.606.241,586,100
Jul 9, 20246.136.776.106.616.252,848,900
Jul 8, 20246.086.156.016.125.79687,300
Jul 5, 20246.056.166.056.125.79689,300
Jul 3, 20246.136.226.136.165.83614,400
Jul 2, 20246.136.136.056.065.73715,800
Jul 1, 20246.136.286.076.135.801,165,800
Jun 28, 20246.016.156.006.125.791,041,300
Jun 27, 20246.046.115.876.015.681,893,800
Jun 26, 20246.066.085.976.065.731,577,200
Jun 25, 20246.176.225.946.035.701,304,200
Jun 24, 20246.116.316.116.225.882,516,500
Jun 21, 20246.146.176.076.175.842,950,100
Jun 20, 20245.976.405.976.185.843,046,100
Jun 18, 20245.886.145.845.975.653,279,100
Jun 17, 20245.805.915.775.905.581,129,600
Jun 14, 20245.845.845.735.815.491,381,400
Jun 13, 20245.645.915.645.895.571,557,100
Jun 12, 20245.625.685.595.605.301,054,700
Jun 11, 20245.725.745.555.585.281,346,300
Jun 10, 20245.445.725.445.645.331,264,100
Jun 7, 20245.375.575.375.465.161,028,100
Jun 6, 20245.445.505.385.465.161,348,800
Jun 5, 20245.305.495.305.465.161,223,600
Jun 4, 20245.405.435.285.315.021,643,800
Jun 3, 20245.555.635.405.425.131,677,900
May 31, 20245.656.095.625.645.333,645,500
May 30, 20245.295.895.295.665.354,046,400
May 29, 20244.905.464.885.345.053,588,600
May 28, 20245.355.384.794.844.589,618,100
May 24, 20245.525.575.475.525.221,706,900

Related Tickers

JOYY JOYY Inc.
43.64
-0.25%
 
DOYU DouYu International Holdings Limited
6.67
+0.15%
 
WB Weibo Corporation
9.37
-0.43%
 
ZH Zhihu Inc.
3.9300
-2.00%
 
ATHM Autohome Inc.
24.84
-0.12%
 
TME Tencent Music Entertainment Group
17.52
+3.48%
 
BILI Bilibili Inc.
18.94
+3.19%
 
JFIN Jiayin Group Inc.
12.82
-5.04%
 
BZ Kanzhun Limited
17.41
+0.93%
 
BMBL Bumble Inc.
5.72
-2.05%