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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.96$14.703,998,600——
2020-12-30$13.59$14.315,467,400——
2020-12-29$13.46$14.173,081,600——
2020-12-28$13.00$13.693,187,100——
2020-12-24$13.22$13.922,252,100——
2020-12-23$13.49$14.204,371,300——
2020-12-22$13.56$14.272,648,800——
2020-12-21$13.73$14.454,728,600——
2020-12-18$13.76$14.495,085,200——
2020-12-17$13.73$14.452,875,600——
2020-12-16$13.43$14.144,335,600——
2020-12-15$12.88$13.567,274,100——
2020-12-14$13.31$14.014,400,800——
2020-12-11$13.01$13.705,615,800——
2020-12-10$13.58$14.302,804,500——
2020-12-09$13.75$14.484,382,200——
2020-12-08$13.87$14.605,060,300——
2020-12-07$13.29$13.994,537,400——
2020-12-04$13.59$14.314,883,700——
2020-12-03$13.83$14.564,716,800——
2020-12-02$13.35$14.056,517,300——
2020-12-01$13.57$14.2911,276,000——
2020-11-30$14.38$15.147,827,400——
2020-11-27$15.12$15.923,433,200——
2020-11-25$14.94$15.732,707,800——
2020-11-24$15.16$15.963,369,100——
2020-11-23$14.74$15.523,702,300——
2020-11-20$15.31$16.122,366,200——
2020-11-19$15.24$16.043,645,700——
2020-11-18$14.96$15.753,483,600——
2020-11-17$15.71$16.543,050,700——
2020-11-16$15.78$16.612,278,900——
2020-11-13$15.87$16.713,193,600——
2020-11-12$15.26$16.064,147,700——
2020-11-11$15.83$16.667,480,600——
2020-11-10$14.88$15.663,267,600——
2020-11-09$15.00$15.793,899,700——
2020-11-06$14.53$15.303,594,400——
2020-11-05$15.19$15.993,750,800——
2020-11-04$14.49$15.253,960,900——
2020-11-03$14.28$15.033,231,400——
2020-11-02$14.88$15.662,536,200——
2020-10-30$15.00$15.791,978,700——
2020-10-29$15.48$16.302,933,400——
2020-10-28$15.16$15.962,751,200——
2020-10-27$15.86$16.704,926,200——
2020-10-26$15.18$15.988,967,200——
2020-10-23$15.21$16.013,959,900——
2020-10-22$14.66$15.431,446,400——
2020-10-21$14.39$15.152,142,700——
2020-10-20$14.25$15.001,505,600——
2020-10-19$14.13$14.882,900,400——
2020-10-16$14.48$15.242,521,700——
2020-10-15$14.32$15.082,025,500——
2020-10-14$14.40$15.163,170,800——
2020-10-13$14.49$15.252,274,700——
2020-10-12$14.94$15.732,435,200——
2020-10-09$14.98$15.771,606,300——
2020-10-08$15.00$15.792,322,200——
2020-10-07$15.15$15.952,776,400——
2020-10-06$14.87$15.653,659,900——
2020-10-05$15.00$15.792,820,000——
2020-10-02$14.83$15.614,054,200——
2020-10-01$14.77$15.556,658,600——
2020-09-30$13.76$14.497,392,600——
2020-09-29$13.67$14.393,443,500——
2020-09-28$13.96$14.704,108,700——
2020-09-25$13.83$14.562,712,500——
2020-09-24$13.87$14.602,913,200——
2020-09-23$14.02$14.763,744,000——
2020-09-22$14.33$15.092,942,700——
2020-09-21$14.69$15.462,120,900——
2020-09-18$14.82$15.602,154,000——
2020-09-17$15.02$15.812,262,400——
2020-09-16$15.09$15.893,160,700——
2020-09-15$14.96$15.752,893,800——
2020-09-14$14.55$15.322,981,800——
2020-09-11$14.19$14.943,234,300——
2020-09-10$13.90$14.634,928,600——
2020-09-09$14.63$15.405,507,400——
2020-09-08$14.61$15.387,217,300——
2020-09-04$15.50$16.3211,739,900——
2020-09-03$16.79$17.6716,341,900——
2020-09-02$19.91$20.963,440,600——
2020-09-01$20.42$21.502,596,300——
2020-08-31$20.40$21.482,631,700——
2020-08-28$21.19$22.312,245,600——
2020-08-27$20.61$21.701,977,700——
2020-08-26$20.98$22.091,885,400——
2020-08-25$21.16$22.282,101,200——
2020-08-24$21.19$22.311,660,700——
2020-08-21$20.60$21.691,732,800——
2020-08-20$20.50$21.582,853,600——
2020-08-19$20.62$21.712,407,100——
2020-08-18$21.41$22.545,624,800——
2020-08-17$20.37$21.442,062,200——
2020-08-14$19.71$20.753,475,300——
2020-08-13$20.53$21.613,061,000——
2020-08-12$20.63$21.724,059,700——
2020-08-11$20.29$21.362,917,300——
2020-08-10$20.45$21.533,007,400——
2020-08-07$19.77$20.813,108,100——
2020-08-06$20.48$21.564,301,600——
2020-08-05$20.08$21.144,530,700——
2020-08-04$18.81$19.801,780,400——
2020-08-03$18.70$19.691,938,000——
2020-07-31$18.47$19.442,248,200——
2020-07-30$18.28$19.241,885,500——
2020-07-29$18.42$19.392,209,300——
2020-07-28$17.86$18.802,585,100——
2020-07-27$17.79$18.731,881,700——
2020-07-24$17.61$18.542,178,600——
2020-07-23$17.90$18.844,359,900——
2020-07-22$18.13$19.095,839,500——
2020-07-21$19.32$20.343,431,500——
2020-07-20$18.77$19.763,015,100——
2020-07-17$18.76$19.751,711,500——
2020-07-16$19.18$20.192,699,600——
2020-07-15$19.32$20.342,948,500——
2020-07-14$19.27$20.293,788,800——
2020-07-13$19.74$20.784,105,900——
2020-07-10$20.92$22.023,373,400——
2020-07-09$20.97$22.084,715,700——
2020-07-08$21.38$22.517,165,000——
2020-07-07$20.51$21.598,928,700——
2020-07-06$20.95$22.0512,727,200——
2020-07-02$18.11$19.065,924,800——
2020-07-01$17.48$18.404,055,800——
2020-06-30$17.48$18.404,316,000——
2020-06-29$17.50$18.423,995,800——
2020-06-26$16.79$17.687,668,600——
2020-06-25$17.82$18.766,265,400——
2020-06-24$18.46$19.435,687,900——
2020-06-23$19.22$20.234,084,900——
2020-06-22$19.14$20.156,853,300——
2020-06-19$19.97$21.029,939,900——
2020-06-18$19.56$20.596,353,500——
2020-06-17$18.92$19.9218,815,800——
2020-06-16$18.73$19.729,365,300——
2020-06-15$18.80$19.798,245,100——
2020-06-12$19.74$20.785,381,100——
2020-06-11$19.30$20.323,819,700——
2020-06-10$20.28$21.352,552,400——
2020-06-09$20.56$21.642,232,000——
2020-06-08$20.63$21.723,470,000——
2020-06-05$20.81$21.915,233,400——
2020-06-04$21.10$22.214,410,300——
2020-06-03$20.60$21.694,365,700——
2020-06-02$19.63$20.674,850,600——
2020-06-01$19.99$21.043,635,200——
2020-05-29$19.40$20.426,514,400——
2020-05-28$19.95$21.008,465,500——
2020-05-27$21.12$22.234,462,000——
2020-05-26$20.04$21.105,386,000——
2020-05-22$19.14$20.156,786,900——
2020-05-21$21.11$22.223,151,800——
2020-05-20$21.71$22.853,634,400——
2020-05-19$22.75$23.953,184,100——
2020-05-18$22.39$23.573,281,200——
2020-05-15$20.73$21.822,429,400——
2020-05-14$20.95$22.052,786,500——
2020-05-13$21.03$22.142,686,600——
2020-05-12$21.81$22.962,049,500——
2020-05-11$22.20$23.371,784,700——
2020-05-08$22.49$23.682,347,300——
2020-05-07$22.30$23.482,897,100——
2020-05-06$21.21$22.333,041,600——
2020-05-05$20.73$21.824,426,900——
2020-05-04$21.53$22.672,697,800——
2020-05-01$21.55$22.697,654,700——
2020-04-30$24.08$25.352,796,100——
2020-04-29$23.95$25.212,878,100——
2020-04-28$23.25$24.482,382,700——
2020-04-27$23.63$24.883,646,300——
2020-04-24$23.12$24.341,992,900——
2020-04-23$23.03$24.243,238,200——
2020-04-22$22.99$24.203,454,400——
2020-04-21$22.78$23.984,609,000——
2020-04-20$23.28$24.513,395,500——
2020-04-17$23.81$25.075,010,100——
2020-04-16$22.76$23.963,535,100——
2020-04-15$22.43$23.612,362,200——
2020-04-14$22.84$24.043,989,500——
2020-04-13$21.98$23.141,897,000——
2020-04-09$21.83$22.983,807,000——
2020-04-08$22.38$23.563,257,900——
2020-04-07$22.44$23.627,213,800——
2020-04-06$21.48$21.813,477,000——
2020-04-03$20.50$20.822,344,000——
2020-04-02$20.53$20.855,100,400——
2020-04-01$21.14$21.472,700,400——
2020-03-31$21.69$22.033,006,800——
2020-03-30$21.29$21.622,616,600——
2020-03-27$22.31$22.663,250,000——
2020-03-26$23.01$23.374,101,100——
2020-03-25$22.14$22.485,600,300——
2020-03-24$22.61$22.965,933,300——
2020-03-23$22.00$22.345,650,900——
2020-03-20$21.88$22.225,336,600——
2020-03-19$21.18$21.518,041,300——
2020-03-18$20.00$20.316,258,600——
2020-03-17$20.93$21.253,990,000——
2020-03-16$20.51$20.835,902,900——
2020-03-13$23.57$23.936,872,400——
2020-03-12$24.53$24.916,900,100——
2020-03-11$25.90$26.303,365,800——
2020-03-10$26.97$27.393,833,600——
2020-03-09$27.19$27.614,035,600——
2020-03-06$28.40$28.844,134,500——
2020-03-05$27.86$28.293,187,300——
2020-03-04$28.44$28.882,448,700——
2020-03-03$27.77$28.204,375,100——
2020-03-02$28.42$28.863,812,200——
2020-02-28$28.12$28.565,793,700——
2020-02-27$27.71$28.145,602,900——
2020-02-26$28.57$29.013,797,100——
2020-02-25$28.15$28.594,133,000——
2020-02-24$28.81$29.265,342,300——
2020-02-21$29.83$30.295,270,300——
2020-02-20$31.00$31.484,440,800——
2020-02-19$31.73$32.224,751,900——
2020-02-18$31.45$31.943,406,400——
2020-02-14$31.83$32.323,144,200——
2020-02-13$32.02$32.523,339,400——
2020-02-12$33.21$33.722,936,300——
2020-02-11$32.77$33.282,922,300——
2020-02-10$32.82$33.332,444,000——
2020-02-07$32.84$33.352,248,000——
2020-02-06$32.65$33.162,941,700——
2020-02-05$31.99$32.493,798,000——
2020-02-04$32.52$33.024,162,700——
2020-02-03$30.97$31.453,070,400——
2020-01-31$30.60$31.073,327,900——
2020-01-30$30.68$31.153,362,400——
2020-01-29$30.53$31.004,014,000——
2020-01-28$30.56$31.034,095,500——
2020-01-27$30.01$30.476,645,600——
2020-01-24$30.05$30.529,911,500——
2020-01-23$32.28$32.789,515,200——
2020-01-22$32.88$33.3910,630,400——
2020-01-21$35.83$36.383,644,100——
2020-01-17$37.29$37.874,464,400——
2020-01-16$37.98$38.572,891,400——
2020-01-15$39.09$39.702,726,600——
2020-01-14$38.96$39.565,100,200——
2020-01-13$40.64$41.276,462,300——
2020-01-10$37.16$37.744,745,600——
2020-01-09$36.83$37.404,426,200——
2020-01-08$36.31$36.873,173,200——
2020-01-07$35.13$35.673,002,700——
2020-01-06$35.74$36.291,746,400——
2020-01-03$36.10$36.662,556,900——
2020-01-02$36.28$36.843,522,400——