ATH:MOH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	35.10	36.00	35.10	35.94	35.94	2.39%	344,439
Feb 3, 2026	34.02	35.22	34.02	35.10	35.10	3.17%	324,490
Feb 2, 2026	33.56	34.16	33.56	34.02	34.02	0.18%	182,316
Jan 30, 2026	33.80	33.96	33.32	33.96	33.96	-0.06%	213,735
Jan 29, 2026	33.56	34.42	33.54	33.98	33.98	0.47%	291,166
Jan 28, 2026	33.40	33.82	33.00	33.82	33.82	1.08%	180,442
Jan 27, 2026	32.92	33.58	32.80	33.46	33.46	1.64%	217,709
Jan 26, 2026	32.88	32.92	32.38	32.92	32.92	-	107,043
Jan 23, 2026	32.58	32.92	32.46	32.92	32.92	1.60%	197,026
Jan 22, 2026	31.20	32.58	31.20	32.40	32.40	3.91%	292,919
Jan 21, 2026	30.12	31.22	29.66	31.18	31.18	4.28%	241,603
Jan 20, 2026	29.44	30.14	29.22	29.90	29.90	1.36%	225,249
Jan 19, 2026	29.34	29.92	29.20	29.50	29.50	-0.81%	98,037
Jan 16, 2026	29.60	30.06	29.60	29.74	29.74	-0.54%	94,908
Jan 15, 2026	29.86	29.90	29.30	29.90	29.90	1.01%	87,603
Jan 14, 2026	29.54	30.02	29.16	29.60	29.60	1.02%	152,209
Jan 13, 2026	29.78	30.10	29.00	29.30	29.30	-1.01%	175,666
Jan 12, 2026	29.30	29.88	29.20	29.60	29.60	1.44%	126,015
Jan 9, 2026	29.12	29.60	28.82	29.18	29.18	-	178,831
Jan 8, 2026	30.20	30.40	28.96	29.18	29.18	-3.38%	304,620
Jan 7, 2026	31.02	31.12	29.82	30.20	30.20	-2.64%	393,118
Jan 5, 2026	31.16	31.68	31.02	31.02	31.02	-1.27%	145,492
Jan 2, 2026	31.40	31.58	31.22	31.42	31.42	0.06%	98,732
Dec 31, 2025	30.80	31.44	30.44	31.40	31.40	2.01%	61,299
Dec 30, 2025	31.00	31.00	30.50	30.78	30.78	-0.39%	53,893
Dec 29, 2025	31.40	31.40	30.76	30.90	30.90	-1.53%	89,003
Dec 23, 2025	31.14	31.40	31.14	31.38	31.38	-0.32%	77,806
Dec 22, 2025	31.08	31.58	30.76	31.48	31.12	2.47%	165,913
Dec 19, 2025	30.36	30.98	30.22	30.72	30.37	-	248,089
Dec 18, 2025	30.14	30.86	30.08	30.72	30.37	1.72%	107,816
Dec 17, 2025	30.12	30.48	29.96	30.20	29.86	0.07%	182,170
Dec 16, 2025	30.72	30.72	29.40	30.18	29.84	-1.05%	226,211
Dec 15, 2025	30.90	30.98	30.14	30.50	30.15	-1.55%	97,315
Dec 12, 2025	30.80	31.32	30.80	30.98	30.63	-0.06%	219,644
Dec 11, 2025	30.22	31.00	30.22	31.00	30.65	2.04%	168,968
Dec 10, 2025	30.60	30.60	30.30	30.38	30.03	-0.07%	79,745
Dec 9, 2025	30.50	30.76	30.20	30.40	30.05	-0.26%	297,640
Dec 8, 2025	30.00	30.48	29.90	30.48	30.13	1.74%	217,925
Dec 5, 2025	29.70	30.00	29.70	29.96	29.62	1.22%	130,855
Dec 4, 2025	29.78	29.88	29.60	29.60	29.26	-0.60%	97,981
Dec 3, 2025	29.48	29.88	29.28	29.78	29.44	1.15%	153,541
Dec 2, 2025	29.52	29.68	29.30	29.44	29.11	-1.01%	89,948
Dec 1, 2025	28.40	29.74	28.40	29.74	29.40	4.72%	287,369
Nov 28, 2025	28.70	28.86	28.38	28.40	28.08	-0.28%	88,759
Nov 27, 2025	29.00	29.00	28.40	28.48	28.16	-1.79%	153,638
Nov 26, 2025	28.74	29.10	28.38	29.00	28.67	1.75%	235,404
Nov 25, 2025	28.70	28.86	28.26	28.50	28.18	-0.70%	162,357
Nov 24, 2025	28.84	28.92	28.50	28.70	28.37	0.35%	275,413
Nov 21, 2025	28.56	28.88	28.18	28.60	28.27	-0.35%	103,967
Nov 20, 2025	28.90	29.00	28.60	28.70	28.37	0.35%	210,423