NASDAQ:MOMO | Historical Stock Price | Hello Group Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-12-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.00$6.77$11.46$19.41$32.86$55.632014-12-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$33.50$34.022,404,200——
2019-12-30$34.04$34.572,087,200——
2019-12-27$34.51$35.041,642,200——
2019-12-26$35.32$35.871,000,100——
2019-12-24$35.32$35.87724,400——
2019-12-23$35.17$35.711,753,500——
2019-12-20$35.00$35.542,722,300——
2019-12-19$34.95$35.495,377,200——
2019-12-18$36.56$37.131,942,500——
2019-12-17$36.96$37.532,071,900——
2019-12-16$36.43$36.992,698,600——
2019-12-13$36.09$36.653,001,300——
2019-12-12$35.83$36.384,250,600——
2019-12-11$35.90$36.462,705,100——
2019-12-10$36.17$36.732,126,900——
2019-12-09$36.15$36.712,450,300——
2019-12-06$37.30$37.885,677,800——
2019-12-05$37.17$37.752,036,500——
2019-12-04$36.39$36.951,768,800——
2019-12-03$37.29$37.871,945,400——
2019-12-02$37.54$38.122,406,100——
2019-11-29$37.43$38.012,228,700——
2019-11-27$37.34$37.922,967,700——
2019-11-26$35.98$36.548,185,300——
2019-11-25$38.48$39.083,456,900——
2019-11-22$37.12$37.691,902,100——
2019-11-21$36.43$36.991,727,200——
2019-11-20$36.43$36.992,512,400——
2019-11-19$37.94$38.531,392,900——
2019-11-18$38.76$39.361,865,400——
2019-11-15$38.34$38.932,225,600——
2019-11-14$37.07$37.641,820,300——
2019-11-13$37.79$38.381,758,900——
2019-11-12$38.30$38.891,465,100——
2019-11-11$38.80$39.401,682,700——
2019-11-08$38.80$39.401,523,700——
2019-11-07$39.16$39.773,908,400——
2019-11-06$37.22$37.803,022,300——
2019-11-05$37.43$38.013,623,200——
2019-11-04$38.02$38.615,289,700——
2019-11-01$34.64$35.182,627,600——
2019-10-31$33.52$34.041,483,600——
2019-10-30$33.64$34.161,545,400——
2019-10-29$34.15$34.681,160,100——
2019-10-28$34.79$35.331,951,000——
2019-10-25$33.98$34.511,406,900——
2019-10-24$33.96$34.492,578,600——
2019-10-23$33.47$33.99854,900——
2019-10-22$33.48$34.001,524,000——
2019-10-21$34.39$34.921,624,100——
2019-10-18$33.07$33.582,162,800——
2019-10-17$34.59$35.132,197,300——
2019-10-16$34.99$35.531,609,500——
2019-10-15$34.50$35.033,090,100——
2019-10-14$34.14$34.671,382,500——
2019-10-11$33.81$34.332,286,500——
2019-10-10$33.19$33.701,574,300——
2019-10-09$32.38$32.881,800,600——
2019-10-08$31.79$32.281,695,500——
2019-10-07$32.96$33.471,178,700——
2019-10-04$33.40$33.921,600,900——
2019-10-03$33.34$33.862,450,900——
2019-10-02$32.60$33.102,773,600——
2019-10-01$31.45$31.942,698,100——
2019-09-30$30.98$31.462,996,100——
2019-09-27$31.22$31.704,491,100——
2019-09-26$33.14$33.651,142,100——
2019-09-25$33.39$33.911,785,900——
2019-09-24$32.78$33.292,333,500——
2019-09-23$34.72$35.26938,800——
2019-09-20$35.28$35.831,953,800——
2019-09-19$36.36$36.922,919,100——
2019-09-18$35.49$36.042,130,400——
2019-09-17$35.19$35.732,233,400——
2019-09-16$35.50$36.051,386,500——
2019-09-13$35.51$36.061,412,700——
2019-09-12$34.61$35.152,403,000——
2019-09-11$35.62$36.171,332,500——
2019-09-10$35.27$35.822,096,200——
2019-09-09$36.29$36.851,270,300——
2019-09-06$36.11$36.671,826,100——
2019-09-05$36.50$37.074,153,800——
2019-09-04$33.81$34.335,197,600——
2019-09-03$36.18$36.743,167,800——
2019-08-30$36.78$37.353,850,700——
2019-08-29$35.78$36.333,003,100——
2019-08-28$34.93$35.474,246,600——
2019-08-27$33.19$33.7011,525,700——
2019-08-26$32.73$33.243,222,100——
2019-08-23$31.83$32.323,079,800——
2019-08-22$32.89$33.401,552,200——
2019-08-21$33.46$33.981,849,100——
2019-08-20$33.00$33.512,344,200——
2019-08-19$34.46$34.992,099,000——
2019-08-16$33.09$33.602,475,400——
2019-08-15$31.97$32.461,434,600——
2019-08-14$31.27$31.751,808,200——
2019-08-13$32.56$33.062,955,200——
2019-08-12$31.39$31.881,238,800——
2019-08-09$31.59$32.082,211,300——
2019-08-08$31.28$31.763,084,100——
2019-08-07$29.78$30.242,279,400——
2019-08-06$29.59$30.052,140,400——
2019-08-05$29.31$29.763,674,600——
2019-08-02$31.01$31.492,617,000——
2019-08-01$31.74$32.233,231,500——
2019-07-31$33.97$34.501,538,000——
2019-07-30$34.47$35.001,024,700——
2019-07-29$34.38$34.911,939,900——
2019-07-26$34.80$35.342,596,600——
2019-07-25$35.76$36.312,030,900——
2019-07-24$35.67$36.222,129,800——
2019-07-23$35.97$36.531,498,800——
2019-07-22$34.57$35.111,631,400——
2019-07-19$35.06$35.603,816,000——
2019-07-18$33.45$33.972,970,000——
2019-07-17$32.30$32.802,837,100——
2019-07-16$33.69$34.212,300,000——
2019-07-15$34.39$34.921,237,500——
2019-07-12$34.44$34.971,034,000——
2019-07-11$34.28$34.811,118,100——
2019-07-10$34.69$35.231,712,500——
2019-07-09$34.58$35.121,544,500——
2019-07-08$34.38$34.911,580,300——
2019-07-05$35.02$35.562,354,700——
2019-07-03$35.24$35.793,775,300——
2019-07-02$36.77$37.341,434,700——
2019-07-01$36.73$37.303,123,400——
2019-06-28$35.80$36.351,939,000——
2019-06-27$36.00$36.563,312,300——
2019-06-26$35.14$35.684,755,500——
2019-06-25$33.31$33.832,349,300——
2019-06-24$34.16$34.691,515,200——
2019-06-21$33.72$34.241,834,600——
2019-06-20$33.81$34.332,622,100——
2019-06-19$32.85$33.362,678,000——
2019-06-18$32.76$33.274,657,900——
2019-06-17$30.88$31.361,625,400——
2019-06-14$31.03$31.512,422,600——
2019-06-13$31.67$32.161,350,400——
2019-06-12$31.61$32.101,933,500——
2019-06-11$31.89$32.383,952,500——
2019-06-10$31.57$32.063,290,100——
2019-06-07$30.54$31.012,574,700——
2019-06-06$29.75$30.211,585,500——
2019-06-05$29.60$30.063,624,900——
2019-06-04$29.68$30.144,481,800——
2019-06-03$27.49$27.922,851,200——
2019-05-31$27.57$28.002,890,800——
2019-05-30$28.03$28.463,574,100——
2019-05-29$28.25$28.696,094,500——
2019-05-28$27.31$27.7313,641,300——
2019-05-24$26.02$26.424,886,300——
2019-05-23$26.64$27.053,906,600——
2019-05-22$27.37$27.791,975,200——
2019-05-21$27.86$28.292,399,700——
2019-05-20$27.37$27.793,776,600——
2019-05-17$27.92$28.354,423,600——
2019-05-16$29.61$30.072,413,400——
2019-05-15$29.88$30.344,794,300——
2019-05-14$28.81$29.264,359,800——
2019-05-13$27.83$28.264,815,200——
2019-05-10$28.97$29.4213,083,700——
2019-05-09$32.29$32.793,591,700——
2019-05-08$32.81$33.324,131,900——
2019-05-07$33.15$33.664,663,500——
2019-05-06$35.58$36.133,174,200——
2019-05-03$36.85$37.421,988,800——
2019-05-02$35.64$36.191,691,500——
2019-05-01$35.19$35.731,997,000——
2019-04-30$35.07$35.614,224,000——
2019-04-29$34.36$34.8911,057,700——
2019-04-26$36.87$37.441,165,400——
2019-04-25$36.87$37.442,243,000——
2019-04-24$36.85$37.423,565,800——
2019-04-23$37.52$38.103,944,800——
2019-04-22$36.26$36.821,817,200——
2019-04-18$35.67$36.221,973,200——
2019-04-17$36.04$36.604,352,000——
2019-04-16$36.23$36.793,583,900——
2019-04-15$35.99$36.556,648,000——
2019-04-12$38.11$38.703,626,000——
2019-04-11$37.20$37.784,297,500——
2019-04-10$38.03$38.623,830,900——
2019-04-09$38.98$39.582,216,000——
2019-04-08$39.55$40.162,455,900——
2019-04-05$40.01$40.632,427,400——
2019-04-04$39.76$40.382,586,300——
2019-04-03$40.67$40.674,058,200——
2019-04-02$39.88$39.883,413,000——
2019-04-01$40.81$40.817,182,800——
2019-03-29$38.24$38.244,472,100——
2019-03-28$37.59$37.592,825,800——
2019-03-27$37.31$37.312,378,800——
2019-03-26$37.60$37.602,606,100——
2019-03-25$38.17$38.172,668,500——
2019-03-22$37.13$37.132,264,000——
2019-03-21$38.50$38.502,219,400——
2019-03-20$38.07$38.072,986,200——
2019-03-19$38.54$38.544,031,100——
2019-03-18$38.86$38.867,060,500——
2019-03-15$38.50$38.505,233,300——
2019-03-14$37.22$37.225,321,500——
2019-03-13$37.79$37.798,071,800——
2019-03-12$36.44$36.4419,954,500——
2019-03-11$32.55$32.558,731,700——
2019-03-08$32.77$32.773,797,700——
2019-03-07$32.72$32.725,184,500——
2019-03-06$35.27$35.274,184,100——
2019-03-05$35.18$35.184,459,900——
2019-03-04$33.87$33.873,755,500——
2019-03-01$33.28$33.284,171,400——
2019-02-28$33.17$33.173,783,100——
2019-02-27$34.61$34.612,019,600——
2019-02-26$34.55$34.553,408,400——
2019-02-25$35.34$35.345,174,200——
2019-02-22$33.14$33.142,879,600——
2019-02-21$31.61$31.612,739,300——
2019-02-20$31.82$31.823,244,500——
2019-02-19$32.36$32.363,374,700——
2019-02-15$30.04$30.042,647,100——
2019-02-14$31.23$31.232,206,000——
2019-02-13$31.33$31.333,356,600——
2019-02-12$30.70$30.701,865,100——
2019-02-11$29.67$29.672,564,000——
2019-02-08$29.21$29.212,253,300——
2019-02-07$28.69$28.693,314,100——
2019-02-06$30.13$30.131,635,900——
2019-02-05$30.61$30.611,795,400——
2019-02-04$29.77$29.771,787,200——
2019-02-01$30.33$30.332,718,800——
2019-01-31$30.43$30.433,052,900——
2019-01-30$29.75$29.752,616,000——
2019-01-29$28.97$28.973,074,100——
2019-01-28$30.04$30.042,875,900——
2019-01-25$31.05$31.053,836,200——
2019-01-24$29.53$29.532,716,800——
2019-01-23$28.39$28.394,354,100——
2019-01-22$28.97$28.976,599,500——
2019-01-18$30.26$30.268,164,800——
2019-01-17$28.67$28.674,942,100——
2019-01-16$27.76$27.762,524,500——
2019-01-15$26.94$26.942,872,100——
2019-01-14$26.57$26.573,153,900——
2019-01-11$26.98$26.983,024,500——
2019-01-10$27.00$27.002,420,200——
2019-01-09$27.15$27.153,761,600——
2019-01-08$26.60$26.604,072,400——
2019-01-07$26.22$26.223,685,700——
2019-01-04$25.41$25.412,802,700——
2019-01-03$24.03$24.032,291,800——
2019-01-02$24.83$24.833,032,300——