Hello Group Stock Price History
NASDAQ: MOMOTechnologyComputer Software: Prepackaged SoftwareUSD
4.72+0.04 (+0.85%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MOMO price history at a glance
The price history for Hello Group (MOMO) on this page begins on December 8, 2014, when the stock closed at $15.15; it most recently closed at $4.72 on October 5, 2026. The highest price in this record is $54.24, reached on June 11, 2018; the latest close is 91.3% below that peak. Across the 11 complete calendar years in the table, MOMO finished higher in 6 and lower in 5. Its best year was 2019 (+42.1%) and its worst was 2020 (-61.3%).
Over roughly 12 years the share price changed -68.8%, a -9.4% compound annual price return (excluding dividends). In the last 12 months alone, MOMO has lost 33.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $54.24
- Date of high
- Jun 11, 2018
- Low since 2014
- $4.10
- Date of low
- Oct 24, 2022
- 52-week high
- $7.25
- 52-week low
- $4.61
- IPO year
- 2014
- Last close
- $4.72
MOMO returns
1 week
0.00%
1 month
-8.88%
3 months
-22.11%
6 months
-20.00%
Year to date
-27.94%
1 year
-33.80%
3 years
-33.14%
5 years
-62.09%
MOMO price return, excluding dividends.
MOMO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.72 | -30.49% |
| 2025 | 6.79 | -5.43% |
| 2024 | 7.18 | +3.31% |
| 2023 | 6.95 | -22.61% |
| 2022 | 8.98 | 0.00% |
| 2021 | 8.98 | -35.67% |
| 2020 | 13.96 | -61.33% |
| 2019 | 36.10 | +42.07% |
| 2018 | 25.41 | +3.80% |
| 2017 | 24.48 | +33.19% |
| 2016 | 18.38 | +14.73% |
| 2015 | 16.02 | +25.45% |
| 2014* | 12.77 | -15.71% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
MOMO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.74 | 4.82 | 4.70 | 4.72 | +0.85% | |
| 4.75 | 4.78 | 4.66 | 4.68 | -1.68% | |
| 4.74 | 4.79 | 4.72 | 4.76 | -0.21% | |
| 4.64 | 4.80 | 4.61 | 4.77 | +2.80% | |
| 4.73 | 4.82 | 4.61 | 4.64 | -1.69% | |
| 4.83 | 4.83 | 4.72 | 4.72 | -2.07% | |
| 4.88 | 4.95 | 4.82 | 4.82 | -0.41% | |
| 4.86 | 4.90 | 4.83 | 4.84 | 0.00% | |
| 4.88 | 4.93 | 4.80 | 4.84 | -1.22% | |
| 4.99 | 5.01 | 4.89 | 4.90 | -1.80% | |
| 4.98 | 5.00 | 4.93 | 4.99 | -0.40% | |
| 4.93 | 5.02 | 4.92 | 5.01 | +1.62% | |
| 4.99 | 5.02 | 4.93 | 4.93 | -1.99% | |
| 5.00 | 5.04 | 4.92 | 5.03 | +0.80% | |
| 4.90 | 5.00 | 4.86 | 4.99 | +2.25% | |
| 4.90 | 4.97 | 4.86 | 4.88 | -0.41% | |
| 4.96 | 4.96 | 4.87 | 4.90 | -0.61% | |
| 5.00 | 5.01 | 4.90 | 4.93 | -0.80% | |
| 4.92 | 5.00 | 4.91 | 4.97 | +0.81% | |
| 4.93 | 5.02 | 4.88 | 4.93 | -0.40% | |
| 5.06 | 5.07 | 4.95 | 4.95 | -1.79% | |
| 5.17 | 5.21 | 5.01 | 5.04 | -2.70% | |
| 5.26 | 5.27 | 5.16 | 5.18 | -1.52% | |
| 5.28 | 5.32 | 5.10 | 5.26 | -2.05% | |
| 5.13 | 5.52 | 5.13 | 5.37 | +5.29% | |
| 5.50 | 5.51 | 5.05 | 5.10 | -7.02% | |
| 5.43 | 5.52 | 5.42 | 5.49 | +0.83% | |
| 5.51 | 5.53 | 5.42 | 5.44 | -1.81% | |
| 5.72 | 5.72 | 5.52 | 5.54 | -3.15% | |
| 5.71 | 5.73 | 5.68 | 5.72 | +0.18% | |
| 5.74 | 5.77 | 5.67 | 5.71 | -0.87% | |
| 5.76 | 5.79 | 5.70 | 5.76 | -0.17% | |
| 5.69 | 5.77 | 5.67 | 5.77 | +1.41% | |
| 5.73 | 5.75 | 5.67 | 5.69 | -1.04% | |
| 5.70 | 5.81 | 5.70 | 5.75 | +0.88% | |
| 5.73 | 5.73 | 5.63 | 5.70 | -0.78% | |
| 5.80 | 5.80 | 5.72 | 5.75 | -0.26% | |
| 5.70 | 5.78 | 5.68 | 5.76 | +0.70% | |
| 5.81 | 5.85 | 5.70 | 5.72 | -0.52% | |
| 5.78 | 5.80 | 5.72 | 5.75 | 0.00% | |
| 5.87 | 5.88 | 5.70 | 5.75 | -2.04% | |
| 5.83 | 5.88 | 5.81 | 5.87 | +0.69% | |
| 5.84 | 5.94 | 5.81 | 5.83 | -1.02% | |
| 5.86 | 5.96 | 5.82 | 5.89 | +0.51% | |
| 5.83 | 5.90 | 5.80 | 5.86 | +1.21% | |
| 5.78 | 5.85 | 5.73 | 5.79 | 0.00% | |
| 5.90 | 5.95 | 5.79 | 5.79 | -3.02% | |
| 5.93 | 5.98 | 5.88 | 5.97 | +0.34% | |
| 6.01 | 6.03 | 5.90 | 5.95 | -0.67% | |
| 5.95 | 5.99 | 5.93 | 5.99 | -0.17% | |
| 5.92 | 6.01 | 5.87 | 6.00 | +2.21% | |
| 5.89 | 5.98 | 5.87 | 5.87 | -0.17% | |
| 5.88 | 5.96 | 5.85 | 5.88 | 0.00% | |
| 5.95 | 5.99 | 5.87 | 5.88 | 0.00% | |
| 5.89 | 5.91 | 5.85 | 5.88 | -0.17% | |
| 5.91 | 5.94 | 5.84 | 5.89 | -0.67% | |
| 6.01 | 6.05 | 5.92 | 5.93 | -1.66% | |
| 5.99 | 6.05 | 5.92 | 6.03 | +0.50% | |
| 6.03 | 6.13 | 5.99 | 6.00 | -0.08% | |
| 6.12 | 6.16 | 5.99 | 6.01 | -3.30% | |
| 6.14 | 6.22 | 6.14 | 6.21 | +1.80% | |
| 6.03 | 6.15 | 6.03 | 6.10 | +1.67% | |
| 6.14 | 6.18 | 6.00 | 6.00 | -1.96% | |
| 6.06 | 6.21 | 6.00 | 6.12 | +0.99% | |
| 6.10 | 6.20 | 6.06 | 6.06 | -0.33% | |
| 6.01 | 6.12 | 5.94 | 6.08 | +0.83% | |
| 5.95 | 6.06 | 5.94 | 6.03 | +2.38% | |
| 6.00 | 6.05 | 5.89 | 5.89 | -1.67% | |
| 5.90 | 6.02 | 5.90 | 5.99 | +2.04% | |
| 5.94 | 5.96 | 5.79 | 5.87 | -1.51% | |
| 5.83 | 6.00 | 5.83 | 5.96 | +2.76% | |
| 5.82 | 5.85 | 5.76 | 5.80 | -0.34% | |
| 5.60 | 5.83 | 5.60 | 5.82 | +3.93% | |
| 5.34 | 5.61 | 5.33 | 5.60 | +3.70% | |
| 5.48 | 5.48 | 5.32 | 5.40 | -2.00% | |
| 5.49 | 5.60 | 5.49 | 5.51 | -0.72% | |
| 5.42 | 5.61 | 5.40 | 5.55 | +0.54% | |
| 5.40 | 5.55 | 5.39 | 5.52 | +1.47% | |
| 5.59 | 5.59 | 5.40 | 5.44 | -2.68% | |
| 5.72 | 5.72 | 5.57 | 5.59 | -2.44% | |
| 5.78 | 5.79 | 5.68 | 5.73 | -1.04% | |
| 5.73 | 5.82 | 5.73 | 5.79 | +1.94% | |
| 5.56 | 5.70 | 5.56 | 5.68 | +3.09% | |
| 5.48 | 5.51 | 5.38 | 5.51 | +0.55% | |
| 5.46 | 5.55 | 5.41 | 5.48 | -0.18% | |
| 5.62 | 5.63 | 5.47 | 5.49 | -1.44% | |
| 5.62 | 5.68 | 5.56 | 5.57 | -0.71% | |
| 5.71 | 5.73 | 5.57 | 5.61 | -1.75% | |
| 5.79 | 5.82 | 5.67 | 5.71 | -0.87% | |
| 5.77 | 6.00 | 5.74 | 5.76 | 0.00% | |
| 6.40 | 6.50 | 5.74 | 5.76 | -6.04% | |
| 5.99 | 6.19 | 5.96 | 6.13 | +2.85% | |
| 5.97 | 5.99 | 5.91 | 5.96 | -0.17% | |
| 6.00 | 6.03 | 5.92 | 5.97 | -1.16% | |
| 5.91 | 6.06 | 5.91 | 6.04 | +1.51% | |
| 5.92 | 6.01 | 5.91 | 5.95 | +0.85% | |
| 5.79 | 5.97 | 5.78 | 5.90 | -1.99% | |
| 6.01 | 6.08 | 5.95 | 6.02 | -1.31% | |
| 6.07 | 6.11 | 5.99 | 6.10 | +0.49% | |
| 6.10 | 6.13 | 6.03 | 6.07 | -0.82% | |
| 6.06 | 6.17 | 6.02 | 6.12 | +1.16% | |
| 6.14 | 6.16 | 6.05 | 6.05 | -2.10% | |
| 6.22 | 6.25 | 6.02 | 6.18 | -1.75% | |
| 6.04 | 6.31 | 6.04 | 6.29 | +2.95% | |
| 6.20 | 6.20 | 6.06 | 6.11 | -1.93% | |
| 6.23 | 6.31 | 6.17 | 6.23 | 0.00% | |
| 6.35 | 6.40 | 6.19 | 6.23 | -1.74% | |
| 6.41 | 6.43 | 6.33 | 6.34 | -1.55% | |
| 6.34 | 6.49 | 6.33 | 6.44 | +2.71% | |
| 6.21 | 6.31 | 6.19 | 6.27 | +0.64% | |
| 6.18 | 6.29 | 6.18 | 6.23 | +0.32% | |
| 6.17 | 6.26 | 6.12 | 6.21 | -0.48% | |
| 6.07 | 6.24 | 6.06 | 6.24 | +2.80% | |
| 6.13 | 6.18 | 6.06 | 6.07 | -1.14% | |
| 6.14 | 6.17 | 6.06 | 6.14 | -0.32% | |
| 6.12 | 6.19 | 6.08 | 6.16 | +0.16% | |
| 6.15 | 6.21 | 6.08 | 6.15 | +0.49% | |
| 6.30 | 6.36 | 6.08 | 6.12 | -3.16% | |
| 6.40 | 6.43 | 6.27 | 6.32 | +0.48% | |
| 6.49 | 6.50 | 6.28 | 6.29 | -2.02% | |
| 6.35 | 6.49 | 6.23 | 6.42 | +0.31% | |
| 6.26 | 6.53 | 6.25 | 6.40 | +2.40% | |
| 6.25 | 6.30 | 6.22 | 6.25 | +0.97% | |
| 6.10 | 6.24 | 6.10 | 6.19 | +1.31% | |
| 5.97 | 6.17 | 5.97 | 6.11 | +3.21% | |
| 5.90 | 5.96 | 5.88 | 5.92 | +0.34% | |
| 5.90 | 5.98 | 5.88 | 5.90 | -4.38% | |
| 6.26 | 6.26 | 6.07 | 6.17 | -0.96% | |
| 6.17 | 6.32 | 6.17 | 6.23 | +3.83% | |
| 5.97 | 6.12 | 5.95 | 6.00 | -0.50% | |
| 5.94 | 6.06 | 5.94 | 6.03 | +1.69% | |
| 5.79 | 5.94 | 5.79 | 5.93 | +1.19% | |
| 5.79 | 5.90 | 5.79 | 5.86 | +1.74% | |
| 5.71 | 5.78 | 5.69 | 5.76 | +1.05% | |
| 5.75 | 5.79 | 5.69 | 5.70 | -0.70% | |
| 5.81 | 5.93 | 5.74 | 5.74 | -1.71% | |
| 5.84 | 5.92 | 5.83 | 5.84 | -1.85% | |
| 5.92 | 5.96 | 5.88 | 5.95 | +1.54% | |
| 5.94 | 6.02 | 5.85 | 5.86 | -2.33% | |
| 5.91 | 6.01 | 5.86 | 6.00 | +1.87% | |
| 6.10 | 6.15 | 5.84 | 5.89 | -4.69% | |
| 6.14 | 6.23 | 5.95 | 6.18 | -0.96% | |
| 6.25 | 6.55 | 6.19 | 6.24 | +4.00% | |
| 6.05 | 6.05 | 5.97 | 6.00 | -0.50% | |
| 6.03 | 6.07 | 5.96 | 6.03 | +0.67% | |
| 6.04 | 6.09 | 5.96 | 5.99 | -0.17% | |
| 6.05 | 6.09 | 5.99 | 6.00 | -1.48% | |
| 6.31 | 6.31 | 6.06 | 6.09 | -3.79% | |
| 6.22 | 6.37 | 6.20 | 6.33 | +2.10% | |
| 6.15 | 6.21 | 6.04 | 6.20 | +0.65% | |
| 6.20 | 6.27 | 6.10 | 6.16 | -0.32% | |
| 6.18 | 6.21 | 6.06 | 6.18 | 0.00% | |
| 6.24 | 6.30 | 6.15 | 6.18 | -1.12% | |
| 6.39 | 6.42 | 6.14 | 6.25 | -3.85% | |
| 6.40 | 6.52 | 6.38 | 6.50 | +0.46% | |
| 6.50 | 6.52 | 6.42 | 6.47 | -0.77% | |
| 6.58 | 6.69 | 6.45 | 6.52 | -1.51% | |
| 6.66 | 6.70 | 6.58 | 6.62 | -0.45% | |
| 6.67 | 6.68 | 6.60 | 6.65 | -0.30% | |
| 6.80 | 6.80 | 6.64 | 6.67 | 0.00% | |
| 6.38 | 6.70 | 6.38 | 6.67 | +3.57% | |
| 6.39 | 6.47 | 6.33 | 6.44 | +0.47% | |
| 6.51 | 6.55 | 6.40 | 6.41 | -1.54% | |
| 6.45 | 6.55 | 6.40 | 6.51 | +0.46% | |
| 6.46 | 6.57 | 6.45 | 6.48 | -0.77% | |
| 6.49 | 6.56 | 6.45 | 6.53 | +0.62% | |
| 6.59 | 6.59 | 6.46 | 6.49 | -1.67% | |
| 6.70 | 6.73 | 6.59 | 6.60 | -1.79% | |
| 6.57 | 6.73 | 6.56 | 6.72 | +2.44% | |
| 6.45 | 6.58 | 6.43 | 6.56 | +1.86% | |
| 6.41 | 6.51 | 6.37 | 6.44 | +0.63% | |
| 6.51 | 6.55 | 6.38 | 6.40 | -1.39% | |
| 6.63 | 6.66 | 6.43 | 6.49 | -2.55% | |
| 6.75 | 6.82 | 6.64 | 6.66 | -2.35% | |
| 6.93 | 7.00 | 6.80 | 6.82 | -1.87% | |
| 7.03 | 7.03 | 6.83 | 6.95 | -0.14% | |
| 7.02 | 7.10 | 6.94 | 6.96 | -0.43% | |
| 7.03 | 7.10 | 6.97 | 6.99 | +0.29% | |
| 6.91 | 7.01 | 6.90 | 6.97 | +0.87% | |
| 6.91 | 6.99 | 6.87 | 6.91 | 0.00% | |
| 6.98 | 7.02 | 6.87 | 6.91 | -0.86% | |
| 6.78 | 7.01 | 6.78 | 6.97 | +2.80% | |
| 6.82 | 6.96 | 6.65 | 6.78 | -3.00% | |
| 6.95 | 7.00 | 6.88 | 6.99 | +0.58% | |
| 6.95 | 7.02 | 6.92 | 6.95 | -0.43% | |
| 6.97 | 7.11 | 6.96 | 6.98 | +0.14% | |
| 6.93 | 7.04 | 6.89 | 6.97 | +0.29% | |
| 6.65 | 6.99 | 6.65 | 6.95 | +5.46% | |
| 6.71 | 6.71 | 6.57 | 6.59 | -1.79% | |
| 6.60 | 6.73 | 6.55 | 6.71 | +1.36% | |
| 6.73 | 6.73 | 6.61 | 6.62 | -2.36% | |
| 6.87 | 6.93 | 6.75 | 6.78 | -1.31% | |
| 6.82 | 6.95 | 6.74 | 6.87 | +1.18% | |
| 6.67 | 6.90 | 6.64 | 6.79 | +3.66% | |
| 6.48 | 6.55 | 6.45 | 6.55 | +0.92% | |
| 6.50 | 6.64 | 6.46 | 6.49 | -0.15% | |
| 6.47 | 6.57 | 6.45 | 6.50 | 0.00% | |
| 6.53 | 6.55 | 6.46 | 6.50 | -0.46% | |
| 6.52 | 6.62 | 6.50 | 6.53 | -0.31% | |
| 6.53 | 6.57 | 6.51 | 6.55 | -0.15% | |
| 6.60 | 6.69 | 6.53 | 6.56 | -1.35% | |
| 6.54 | 6.74 | 6.51 | 6.65 | +1.53% | |
| 6.54 | 6.67 | 6.53 | 6.55 | +0.77% | |
| 6.55 | 6.71 | 6.48 | 6.50 | -0.61% | |
| 6.59 | 6.62 | 6.42 | 6.54 | -1.36% | |
| 6.74 | 6.74 | 6.58 | 6.63 | -1.78% | |
| 6.69 | 6.80 | 6.55 | 6.75 | +1.05% | |
| 6.50 | 6.92 | 6.46 | 6.68 | +1.98% | |
| 6.75 | 7.01 | 6.53 | 6.55 | -6.16% | |
| 6.94 | 7.02 | 6.90 | 6.98 | -1.13% | |
| 7.02 | 7.10 | 7.00 | 7.06 | 0.00% | |
| 6.97 | 7.09 | 6.97 | 7.06 | +1.44% | |
| 6.95 | 6.99 | 6.93 | 6.96 | +0.29% | |
| 6.99 | 7.11 | 6.93 | 6.94 | -1.00% | |
| 7.03 | 7.03 | 6.92 | 7.01 | -0.57% | |
| 6.95 | 7.10 | 6.95 | 7.05 | +1.29% | |
| 6.93 | 6.99 | 6.90 | 6.96 | +0.14% | |
| 7.03 | 7.09 | 6.94 | 6.95 | -1.28% | |
| 7.02 | 7.08 | 7.02 | 7.04 | +0.28% | |
| 7.11 | 7.19 | 7.00 | 7.02 | +0.57% | |
| 6.91 | 7.06 | 6.88 | 6.98 | +0.29% | |
| 7.02 | 7.25 | 6.95 | 6.96 | -0.57% | |
| 6.96 | 7.03 | 6.93 | 7.00 | 0.00% | |
| 6.77 | 7.01 | 6.75 | 7.00 | +2.34% | |
| 6.84 | 6.99 | 6.82 | 6.84 | -0.15% | |
| 6.83 | 6.95 | 6.80 | 6.85 | -1.01% | |
| 6.87 | 7.01 | 6.86 | 6.92 | +0.73% | |
| 6.98 | 7.00 | 6.83 | 6.87 | -1.58% | |
| 6.95 | 7.14 | 6.90 | 6.98 | +0.14% | |
| 6.82 | 7.04 | 6.82 | 6.97 | +3.26% | |
| 6.73 | 6.77 | 6.69 | 6.75 | +0.60% | |
| 6.78 | 6.88 | 6.69 | 6.71 | -0.74% | |
| 6.74 | 6.81 | 6.68 | 6.76 | +0.75% | |
| 6.83 | 6.85 | 6.70 | 6.71 | -2.89% | |
| 6.81 | 6.94 | 6.78 | 6.91 | +1.77% | |
| 6.79 | 6.84 | 6.76 | 6.79 | 0.00% | |
| 6.76 | 6.87 | 6.72 | 6.79 | -1.02% | |
| 6.81 | 6.98 | 6.79 | 6.86 | +0.73% | |
| 6.94 | 6.96 | 6.80 | 6.81 | -2.30% | |
| 6.99 | 7.09 | 6.93 | 6.97 | +1.16% | |
| 6.93 | 6.96 | 6.83 | 6.89 | 0.00% | |
| 6.82 | 6.93 | 6.80 | 6.89 | +1.77% | |
| 6.90 | 6.99 | 6.77 | 6.77 | -1.74% | |
| 6.95 | 7.02 | 6.88 | 6.89 | -1.01% | |
| 6.84 | 6.97 | 6.83 | 6.96 | +1.90% | |
| 6.81 | 6.88 | 6.73 | 6.83 | 0.00% | |
| 6.94 | 6.94 | 6.81 | 6.83 | -1.44% | |
| 6.98 | 7.00 | 6.89 | 6.93 | +0.73% | |
| 6.93 | 7.00 | 6.86 | 6.88 | -2.82% | |
| 7.15 | 7.22 | 7.05 | 7.08 | +2.31% | |
| 7.16 | 7.25 | 6.83 | 6.92 | -2.95% | |
| 7.30 | 7.34 | 7.12 | 7.13 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MOMO chart for longer ranges.