Stockscreener 앱 받기
5.88
0.17%
-0.010
시간 외 거래:
5.88
Hello Group Inc Adr 주식 (MOMO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $5.90 | $5.82 | $0.08 | 2,184,453.0 | -0.17% |
| 2025-05-02 | $5.96 | $5.85 | $0.11 | 454,443.0 | +1.73% |
| 2025-05-01 | $5.80 | $5.70 | $0.10 | 411,011.0 | +1.40% |
| 2025-04-30 | $5.73 | $5.66 | $0.07 | 432,315.0 | -0.52% |
| 2025-04-29 | $5.75 | $5.68 | $0.07 | 794,119.0 | +1.41% |
| 2025-04-28 | $5.69 | $5.56 | $0.13 | 616,307.0 | -0.35% |
| 2025-04-25 | $5.77 | $5.62 | $0.15 | 772,399.0 | -0.70% |
| 2025-04-24 | $5.72 | $5.57 | $0.15 | 849,213.0 | +1.24% |
| 2025-04-23 | $5.72 | $5.58 | $0.135 | 688,939.0 | +1.44% |
| 2025-04-22 | $5.62 | $5.52 | $0.10 | 819,734.0 | +1.64% |
| 2025-04-21 | $5.54 | $5.42 | $0.125 | 584,108.0 | -0.36% |
| 2025-04-17 | $5.55 | $5.31 | $0.24 | 1,496,107.0 | +3.97% |
| 2025-04-16 | $5.50 | $5.25 | $0.255 | 2,433,886.0 | -3.82% |
| 2025-04-15 | $5.57 | $5.38 | $0.19 | 901,530.0 | +1.48% |
| 2025-04-14 | $5.43 | $5.26 | $0.165 | 1,552,991.0 | +2.85% |
| 2025-04-11 | $5.43 | $5.12 | $0.315 | 1,448,996.0 | -4.70% |
| 2025-04-10 | $5.67 | $5.43 | $0.2413 | 1,362,398.0 | -0.18% |
| 2025-04-09 | $5.64 | $5.34 | $0.2945 | 2,150,591.0 | +2.78% |
| 2025-04-08 | $5.55 | $5.33 | $0.215 | 1,990,899.0 | -2.71% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $5.96 | $5.70 | $0.26 | 5,234,360.0 | +2.98% |
| 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% |
1.09%
2.27%
자본화:
|
볼륨(24시간):