Stockscreener 앱 받기
6.25
1.79%
0.11
시간 외 거래:
6.40
0.15
+2.40%
Hello Group Inc Adr 주식 (MOMO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $6.30 | $6.15 | $0.15 | 565,204.0 | +1.79% |
| 2025-06-03 | $6.17 | $6.07 | $0.105 | 326,889.0 | +0.49% |
| 2025-06-02 | $6.16 | $6.06 | $0.10 | 375,375.0 | +0.66% |
| 2025-05-30 | $6.10 | $5.99 | $0.115 | 994,477.0 | -0.98% |
| 2025-05-29 | $6.14 | $5.99 | $0.155 | 675,465.0 | +2.34% |
| 2025-05-28 | $6.08 | $5.96 | $0.12 | 491,165.0 | -1.16% |
| 2025-05-27 | $6.07 | $5.92 | $0.155 | 1,378,753.0 | -0.33% |
| 2025-05-23 | $6.10 | $6.04 | $0.065 | 449,347.0 | +0.00% |
| 2025-05-22 | $6.16 | $6.03 | $0.1299 | 829,977.0 | -0.33% |
| 2025-05-21 | $6.18 | $6.04 | $0.145 | 660,622.0 | -0.81% |
| 2025-05-20 | $6.31 | $6.14 | $0.17 | 484,555.0 | -0.97% |
| 2025-05-19 | $6.21 | $6.04 | $0.175 | 369,061.0 | +0.65% |
| 2025-05-16 | $6.27 | $6.10 | $0.17 | 418,537.0 | -0.48% |
| 2025-05-15 | $6.35 | $6.20 | $0.155 | 957,056.0 | -3.13% |
| 2025-05-14 | $6.49 | $6.37 | $0.125 | 621,818.0 | +0.00% |
| 2025-05-13 | $6.40 | $6.19 | $0.21 | 854,839.0 | +1.91% |
| 2025-05-12 | $6.28 | $6.10 | $0.18 | 673,351.0 | +5.02% |
| 2025-05-09 | $6.12 | $5.98 | $0.14 | 715,676.0 | -0.66% |
| 2025-05-08 | $6.05 | $5.88 | $0.165 | 692,728.0 | +1.35% |
| 2025-05-07 | $6.10 | $5.91 | $0.19 | 775,573.0 | -2.62% |
| 2025-05-06 | $6.14 | $5.91 | $0.235 | 1,245,506.0 | +3.74% |
Hello Group Inc Adr 주식 (MOMO) 연도별 가격 이력
이 심층 분석에서는 Hello Group Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MOMO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hello Group Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hello Group Inc Adr 주식 (MOMO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $6.30 | $6.06 | $0.24 | 1,832,672.0 | +2.97% |
| 2025-05 | $6.49 | $5.70 | $0.79 | 16,338,413.0 | +6.30% |
| 2025-04 | $6.38 | $5.12 | $1.25 | 24,425,642.0 | -9.51% |
| 2025-03 | $7.75 | $6.15 | $1.60 | 31,304,509.0 | -14.38% |
| 2025-02 | $8.38 | $6.94 | $1.44 | 21,099,532.0 | +2.50% |
| 2025-01 | $7.70 | $6.63 | $1.07 | 13,792,601.0 | -6.74% |
Hello Group Inc Adr 주식 (MOMO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.85 | $6.56 | $1.29 | 23,153,109.0 | +8.32% |
| 2024-11 | $7.50 | $6.32 | $1.18 | 16,014,010.0 | -4.81% |
| 2024-10 | $8.19 | $6.46 | $1.73 | 25,408,381.0 | -7.10% |
| 2024-09 | $7.88 | $6.10 | $1.78 | 25,976,681.0 | +14.61% |
| 2024-08 | $7.06 | $6.22 | $0.84 | 23,878,339.0 | -1.63% |
| 2024-07 | $7.00 | $6.01 | $0.99 | 25,966,514.0 | +10.29% |
| 2024-06 | $6.40 | $5.28 | $1.12 | 32,098,921.0 | +8.51% |
| 2024-05 | $6.28 | $4.79 | $1.49 | 40,901,757.0 | -3.26% |
| 2024-04 | $6.50 | $5.30 | $1.20 | 39,098,776.0 | -6.12% |
| 2024-03 | $7.75 | $5.59 | $2.16 | 58,895,330.0 | -5.77% |
| 2024-02 | $6.91 | $5.75 | $1.17 | 38,330,263.0 | +12.27% |
| 2024-01 | $6.91 | $5.79 | $1.12 | 33,885,903.0 | -15.54% |
Hello Group Inc Adr 주식 (MOMO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.68 | $6.35 | $1.33 | 31,576,323.0 | +7.59% |
| 2023-11 | $7.37 | $6.23 | $1.14 | 15,858,235.0 | -8.76% |
| 2023-10 | $7.57 | $6.66 | $0.905 | 18,838,685.0 | +1.43% |
| 2023-09 | $8.78 | $6.74 | $2.04 | 26,302,321.0 | -19.12% |
| 2023-08 | $11.12 | $8.43 | $2.69 | 28,220,407.0 | -18.97% |
| 2023-07 | $10.89 | $9.65 | $1.24 | 23,088,609.0 | +10.82% |
| 2023-06 | $10.17 | $8.08 | $2.09 | 27,724,029.0 | +19.08% |
| 2023-05 | $9.68 | $7.77 | $1.91 | 24,131,253.0 | -3.47% |
| 2023-04 | $9.27 | $7.41 | $1.86 | 26,999,594.0 | -8.13% |
| 2023-03 | $9.40 | $6.85 | $2.55 | 36,774,658.0 | +3.29% |
| 2023-02 | $11.44 | $8.70 | $2.74 | 25,872,111.0 | -14.05% |
| 2023-01 | $11.54 | $9.18 | $2.36 | 43,662,188.0 | +14.14% |
6.63%
자본화:
|
볼륨(24시간):