MOMO(MOMO)
MOMO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $4.72 | $4.84 | $4.72 | $4.76 | 216,124 |
| 10/12/2026 | $4.70 | $4.76 | $4.68 | $4.75 | 737,125 |
| 10/9/2026 | $4.74 | $4.82 | $4.70 | $4.72 | 773,000 |
| 10/8/2026 | $4.75 | $4.78 | $4.66 | $4.68 | 797,656 |
| 10/7/2026 | $4.74 | $4.79 | $4.72 | $4.76 | 662,930 |
| 10/6/2026 | $4.64 | $4.80 | $4.61 | $4.77 | 1.71M |
| 10/5/2026 | $4.73 | $4.82 | $4.61 | $4.64 | 1.41M |
| 10/2/2026 | $4.83 | $4.83 | $4.72 | $4.72 | 883,800 |
| 10/1/2026 | $4.88 | $4.95 | $4.82 | $4.82 | 636,800 |
| 9/30/2026 | $4.86 | $4.90 | $4.83 | $4.84 | 1.24M |
| 9/29/2026 | $4.88 | $4.93 | $4.80 | $4.84 | 1.32M |
| 9/28/2026 | $4.99 | $5.01 | $4.89 | $4.90 | 1.07M |
| 9/25/2026 | $4.98 | $5.00 | $4.93 | $4.99 | 2.00M |
| 9/24/2026 | $4.93 | $5.01 | $4.92 | $5.01 | 682,000 |
| 9/23/2026 | $4.99 | $5.01 | $4.93 | $4.93 | 620,648 |
| 9/22/2026 | $5.00 | $5.04 | $4.92 | $5.03 | 1.16M |
| 9/21/2026 | $4.90 | $5.00 | $4.86 | $4.99 | 1.07M |
| 9/18/2026 | $4.90 | $4.97 | $4.86 | $4.88 | 1.62M |
| 9/17/2026 | $4.96 | $4.96 | $4.87 | $4.90 | 904,345 |
| 9/16/2026 | $5.00 | $5.01 | $4.90 | $4.93 | 605,547 |
| 9/15/2026 | $4.92 | $5.00 | $4.91 | $4.97 | 630,300 |
| 9/14/2026 | $4.93 | $5.02 | $4.88 | $4.93 | 794,671 |
| 9/11/2026 | $5.06 | $5.07 | $4.95 | $4.95 | 911,672 |
| 9/10/2026 | $5.17 | $5.21 | $5.01 | $5.04 | 843,517 |
| 9/9/2026 | $5.26 | $5.27 | $5.16 | $5.18 | 907,713 |
| 9/8/2026 | $5.28 | $5.32 | $5.10 | $5.26 | 1.39M |
| 9/4/2026 | $5.13 | $5.52 | $5.13 | $5.37 | 1.49M |
| 9/3/2026 | $5.50 | $5.51 | $5.05 | $5.10 | 2.52M |
| 9/2/2026 | $5.43 | $5.52 | $5.42 | $5.49 | 1.02M |
| 9/1/2026 | $5.51 | $5.53 | $5.42 | $5.44 | 883,500 |
| 8/31/2026 | $5.72 | $5.72 | $5.52 | $5.54 | 1.07M |
| 8/28/2026 | $5.71 | $5.73 | $5.68 | $5.72 | 345,400 |
| 8/27/2026 | $5.74 | $5.77 | $5.67 | $5.71 | 418,417 |
| 8/26/2026 | $5.76 | $5.79 | $5.70 | $5.76 | 350,623 |
| 8/25/2026 | $5.69 | $5.77 | $5.67 | $5.77 | 273,900 |
| 8/24/2026 | $5.73 | $5.75 | $5.67 | $5.69 | 356,300 |
| 8/21/2026 | $5.70 | $5.81 | $5.70 | $5.75 | 509,500 |
| 8/20/2026 | $5.73 | $5.73 | $5.63 | $5.70 | 465,900 |
| 8/19/2026 | $5.80 | $5.80 | $5.72 | $5.75 | 690,712 |
| 8/18/2026 | $5.70 | $5.78 | $5.68 | $5.76 | 488,833 |
| 8/17/2026 | $5.81 | $5.85 | $5.70 | $5.72 | 411,009 |
| 8/14/2026 | $5.78 | $5.80 | $5.72 | $5.75 | 491,700 |
| 8/13/2026 | $5.87 | $5.88 | $5.70 | $5.75 | 468,478 |
| 8/12/2026 | $5.83 | $5.88 | $5.81 | $5.87 | 448,707 |
| 8/11/2026 | $5.84 | $5.94 | $5.81 | $5.83 | 463,072 |
| 8/10/2026 | $5.86 | $5.96 | $5.82 | $5.89 | 583,600 |
| 8/7/2026 | $5.83 | $5.90 | $5.80 | $5.86 | 355,338 |
| 8/6/2026 | $5.78 | $5.85 | $5.73 | $5.79 | 321,600 |
| 8/5/2026 | $5.90 | $5.95 | $5.79 | $5.79 | 472,100 |
| 8/4/2026 | $5.93 | $5.98 | $5.88 | $5.97 | 501,450 |
| 8/3/2026 | $6.01 | $6.03 | $5.90 | $5.95 | 473,400 |
| 7/31/2026 | $5.95 | $5.99 | $5.93 | $5.99 | 438,700 |
| 7/30/2026 | $5.92 | $6.01 | $5.87 | $6.00 | 456,611 |
| 7/29/2026 | $5.89 | $5.98 | $5.87 | $5.87 | 683,300 |
| 7/28/2026 | $5.88 | $5.96 | $5.85 | $5.88 | 508,323 |
| 7/27/2026 | $5.95 | $5.99 | $5.87 | $5.88 | 504,200 |
| 7/24/2026 | $5.89 | $5.91 | $5.85 | $5.88 | 430,100 |
| 7/23/2026 | $5.91 | $5.94 | $5.84 | $5.89 | 396,000 |
| 7/22/2026 | $6.01 | $6.05 | $5.92 | $5.93 | 356,500 |
| 7/21/2026 | $5.99 | $6.05 | $5.92 | $6.03 | 317,100 |
| 7/20/2026 | $6.03 | $6.13 | $5.99 | $6.00 | 597,437 |
| 7/17/2026 | $6.12 | $6.16 | $5.99 | $6.01 | 498,000 |
| 7/16/2026 | $6.14 | $6.22 | $6.14 | $6.21 | 459,700 |
| 7/15/2026 | $6.03 | $6.15 | $6.03 | $6.10 | 413,300 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
