Register to chat with like-minded investors on our interactive forums.
MOMO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 6.02 | -0.18 | -2.90% | 6.18 | 6.18 | 5.96 | 889,355 |
| May 17 2024 | 6.20 | 0.13 | 2.14% | 6.065 | 6.27 | 6.05 | 1,145,667 |
| May 16 2024 | 6.07 | 0.03 | 0.50% | 6.04 | 6.09 | 6.007 | 1,671,545 |
| May 15 2024 | 6.04 | -0.01 | -0.17% | 6.12 | 6.13 | 6.00 | 1,854,931 |
| May 14 2024 | 6.05 | -0.11 | -1.79% | 6.09 | 6.15 | 6.005 | 1,184,966 |
| May 13 2024 | 6.16 | 0.11 | 1.82% | 6.13 | 6.25 | 6.12 | 981,950 |
| May 10 2024 | 6.05 | -0.03 | -0.49% | 6.14 | 6.14 | 6.01 | 841,807 |
| May 09 2024 | 6.08 | 0.01 | 0.16% | 6.15 | 6.20 | 6.06 | 462,004 |
| May 08 2024 | 6.07 | -0.01 | -0.16% | 6.03 | 6.13 | 6.01 | 1,130,417 |
| May 07 2024 | 6.08 | -0.06 | -0.90% | 6.09 | 6.09 | 6.01 | 606,411 |
| May 06 2024 | 6.135 | -0.06 | -0.89% | 6.20 | 6.28 | 6.115 | 835,613 |
| May 03 2024 | 6.19 | 0.06 | 0.98% | 6.20 | 6.20 | 6.01 | 1,048,588 |
| May 02 2024 | 6.13 | 0.25 | 4.16% | 5.98 | 6.20 | 5.97 | 1,336,553 |
| May 01 2024 | 5.885 | 0.05 | 0.94% | 5.85 | 5.95 | 5.83 | 1,656,648 |
| Apr 30 2024 | 5.83 | -0.10 | -1.69% | 5.82 | 5.92 | 5.74 | 1,958,284 |
| Apr 29 2024 | 5.93 | 0.10 | 1.72% | 5.85 | 5.96 | 5.815 | 1,415,300 |
| Apr 26 2024 | 5.83 | 0.11 | 1.92% | 5.85 | 5.915 | 5.7737 | 1,053,471 |
| Apr 25 2024 | 5.72 | -0.04 | -0.69% | 5.73 | 5.74 | 5.61 | 1,752,827 |
| Apr 24 2024 | 5.76 | 0.04 | 0.70% | 5.78 | 5.8527 | 5.74 | 1,519,226 |
| Apr 23 2024 | 5.72 | 0.01 | 0.18% | 5.74 | 5.83 | 5.69 | 1,068,810 |
| Apr 22 2024 | 5.71 | 0.12 | 2.15% | 5.64 | 5.74 | 5.63 | 1,850,115 |
| Apr 19 2024 | 5.59 | -0.09 | -1.58% | 5.68 | 5.69 | 5.56 | 1,503,678 |
| Apr 18 2024 | 5.68 | 0.16 | 2.90% | 5.59 | 5.72 | 5.58 | 2,171,627 |
| Apr 17 2024 | 5.52 | -0.04 | -0.72% | 5.55 | 5.63 | 5.48 | 2,274,996 |
| Apr 16 2024 | 5.56 | 0.11 | 2.02% | 5.475 | 5.62 | 5.43 | 1,572,841 |
| Apr 15 2024 | 5.45 | 0.15 | 2.83% | 5.35 | 5.53 | 5.34 | 3,312,548 |
| Apr 12 2024 | 5.30 | -0.24 | -4.33% | 5.52 | 5.555 | 5.30 | 2,304,117 |
| Apr 11 2024 | 5.54 | -0.54 | -8.88% | 5.66 | 5.7183 | 5.49 | 2,266,779 |
| Apr 10 2024 | 6.08 | -0.13 | -2.09% | 6.18 | 6.265 | 6.0011 | 2,817,899 |
| Apr 09 2024 | 6.21 | 0.18 | 2.99% | 6.10 | 6.22 | 6.05 | 1,940,591 |
| Apr 08 2024 | 6.03 | 0.04 | 0.67% | 5.95 | 6.09 | 5.95 | 1,808,365 |
| Apr 05 2024 | 5.99 | 0.02 | 0.34% | 5.93 | 6.04 | 5.84 | 1,715,123 |
| Apr 04 2024 | 5.97 | -0.22 | -3.55% | 6.18 | 6.35 | 5.96 | 3,466,976 |
| Apr 03 2024 | 6.19 | -0.17 | -2.67% | 6.25 | 6.35 | 6.14 | 2,793,808 |
| Apr 02 2024 | 6.36 | 0.06 | 0.95% | 6.4393 | 6.50 | 6.295 | 2,474,534 |
| Apr 01 2024 | 6.30 | 0.09 | 1.45% | 6.26 | 6.43 | 6.2574 | 1,799,455 |
| Mar 28 2024 | 6.21 | -0.03 | -0.48% | 6.25 | 6.44 | 6.18 | 2,176,258 |
| Mar 27 2024 | 6.24 | 0.12 | 1.96% | 5.99 | 6.25 | 5.92 | 2,147,172 |
| Mar 26 2024 | 6.12 | 0.21 | 3.55% | 5.92 | 6.19 | 5.8399 | 3,443,427 |
| Mar 25 2024 | 5.91 | 0.22 | 3.87% | 5.75 | 5.91 | 5.70 | 1,675,454 |
| Mar 22 2024 | 5.69 | -0.22 | -3.72% | 5.80 | 5.82 | 5.69 | 1,663,705 |
| Mar 21 2024 | 5.91 | -0.13 | -2.15% | 6.01 | 6.03 | 5.84 | 2,263,211 |
| Mar 20 2024 | 6.04 | 0.11 | 1.85% | 6.00 | 6.04 | 5.83 | 2,419,097 |
| Mar 19 2024 | 5.93 | 0.08 | 1.37% | 5.80 | 6.01 | 5.60 | 5,163,026 |
| Mar 18 2024 | 5.85 | -0.12 | -2.01% | 5.95 | 5.96 | 5.695 | 3,915,811 |
| Mar 15 2024 | 5.97 | 0.01 | 0.17% | 6.05 | 6.16 | 5.94 | 5,232,250 |
| Mar 14 2024 | 5.96 | -1.71 | -22.29% | 5.90 | 6.255 | 5.59 | 13,967,274 |
| Mar 13 2024 | 7.67 | 0.22 | 2.95% | 7.43 | 7.745 | 7.37 | 2,825,837 |
| Mar 12 2024 | 7.45 | 0.39 | 5.52% | 7.22 | 7.58 | 7.20 | 2,626,808 |
| Mar 11 2024 | 7.06 | 0.23 | 3.37% | 6.98 | 7.1394 | 6.90 | 1,612,213 |
| Mar 08 2024 | 6.83 | -0.01 | -0.15% | 6.90 | 6.96 | 6.71 | 990,488 |
| Mar 07 2024 | 6.84 | -0.02 | -0.29% | 6.78 | 6.89 | 6.75 | 1,031,214 |
| Mar 06 2024 | 6.86 | 0.18 | 2.69% | 6.75 | 6.92 | 6.75 | 1,247,621 |
| Mar 05 2024 | 6.68 | 0.05 | 0.75% | 6.51 | 6.835 | 6.50 | 1,961,451 |
| Mar 04 2024 | 6.63 | -0.22 | -3.21% | 6.86 | 6.87 | 6.58 | 1,204,839 |
| Mar 01 2024 | 6.85 | 0.26 | 3.95% | 6.69 | 6.88 | 6.68 | 1,241,475 |
| Feb 29 2024 | 6.59 | -0.14 | -2.08% | 6.77 | 6.835 | 6.59 | 1,705,079 |
| Feb 28 2024 | 6.73 | -0.17 | -2.39% | 6.79 | 6.79 | 6.64 | 1,705,634 |
| Feb 27 2024 | 6.895 | 0.14 | 2.00% | 6.83 | 6.91 | 6.71 | 2,304,594 |
| Feb 26 2024 | 6.76 | 0.12 | 1.81% | 6.66 | 6.86 | 6.64 | 2,388,250 |
| Feb 23 2024 | 6.64 | 0.14 | 2.15% | 6.54 | 6.73 | 6.5009 | 3,070,498 |
| Feb 22 2024 | 6.50 | 0.04 | 0.62% | 6.44 | 6.61 | 6.33 | 1,519,448 |
| Feb 21 2024 | 6.46 | 0.14 | 2.22% | 6.36 | 6.53 | 6.32 | 982,381 |
