ATH:MOH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	39.90	40.40	39.60	39.78	39.78	-0.40%	129,321
Jun 5, 2026	39.42	39.96	39.42	39.94	39.94	0.15%	149,795
Jun 4, 2026	39.50	39.88	39.10	39.88	39.88	0.76%	183,641
Jun 3, 2026	39.40	39.88	38.82	39.58	39.58	0.46%	220,919
Jun 2, 2026	36.98	39.40	36.88	39.40	39.40	6.54%	218,821
May 29, 2026	37.02	37.58	36.50	36.98	36.98	-0.11%	229,304
May 28, 2026	36.88	37.70	36.74	37.02	37.02	0.82%	131,875
May 27, 2026	35.82	36.94	35.82	36.72	36.72	2.51%	189,282
May 26, 2026	35.20	35.94	35.06	35.82	35.82	1.94%	64,738
May 25, 2026	34.80	35.50	34.60	35.14	35.14	1.50%	50,436
May 22, 2026	35.72	35.72	34.62	34.62	34.62	-1.93%	86,289
May 21, 2026	35.44	36.12	35.14	35.30	35.30	-1.56%	157,957
May 20, 2026	34.60	35.86	34.08	35.86	35.86	3.64%	144,448
May 19, 2026	35.22	35.50	34.20	34.60	34.60	-0.80%	120,624
May 18, 2026	35.56	36.02	34.88	34.88	34.88	-1.91%	115,745
May 15, 2026	35.80	35.96	35.14	35.56	35.56	0.45%	156,441
May 14, 2026	35.54	36.50	35.14	35.40	35.40	-1.06%	87,733
May 13, 2026	37.00	37.00	35.78	35.78	35.78	-3.30%	89,402
May 12, 2026	35.80	37.00	35.40	37.00	37.00	4.82%	104,042
May 11, 2026	36.04	36.80	35.30	35.30	35.30	-2.49%	208,335
May 8, 2026	37.70	37.70	35.84	36.20	36.20	-2.79%	174,983
May 7, 2026	36.80	37.66	36.60	37.24	37.24	1.20%	80,918
May 6, 2026	38.50	38.50	36.62	36.80	36.80	-4.86%	224,451
May 5, 2026	38.70	39.20	38.64	38.68	38.68	-0.05%	82,670
May 4, 2026	38.12	39.18	38.02	38.70	38.70	1.84%	82,839
Apr 30, 2026	36.20	38.00	36.00	38.00	38.00	3.83%	213,584
Apr 29, 2026	35.70	36.60	35.40	36.60	36.60	3.68%	104,863
Apr 28, 2026	35.20	35.82	35.00	35.30	35.30	0.80%	124,194
Apr 27, 2026	34.84	35.28	34.70	35.02	35.02	0.52%	106,352
Apr 24, 2026	35.46	35.60	34.82	34.84	34.84	-1.75%	103,759
Apr 23, 2026	35.40	35.60	35.04	35.46	35.46	-0.39%	120,378
Apr 22, 2026	35.40	35.80	35.12	35.60	35.60	-0.56%	159,223
Apr 21, 2026	35.74	35.86	34.98	35.80	35.80	2.40%	185,106
Apr 20, 2026	36.52	37.08	34.10	34.96	34.96	-4.27%	281,098
Apr 17, 2026	37.40	38.16	35.10	36.52	36.52	-3.39%	251,233
Apr 16, 2026	37.30	37.94	36.96	37.80	37.80	0.80%	411,658
Apr 15, 2026	38.44	38.44	37.18	37.50	37.50	-1.32%	267,063
Apr 14, 2026	38.46	39.50	36.94	38.00	38.00	-1.20%	479,140
Apr 9, 2026	38.90	40.00	38.46	38.46	38.46	-1.13%	444,191
Apr 8, 2026	38.40	38.90	37.32	38.90	38.90	-0.36%	358,575
Apr 7, 2026	38.80	39.16	38.52	39.04	39.04	0.36%	157,770
Apr 2, 2026	38.28	39.08	37.72	38.90	38.90	1.57%	201,442
Apr 1, 2026	38.38	38.52	37.88	38.30	38.30	0.52%	350,396
Mar 31, 2026	37.40	38.10	37.40	38.10	38.10	1.65%	336,216
Mar 30, 2026	37.58	37.92	36.80	37.48	37.48	0.70%	314,181
Mar 27, 2026	37.20	37.90	36.86	37.22	37.22	0.05%	223,434
Mar 26, 2026	37.70	37.76	36.10	37.20	37.20	-1.95%	377,025
Mar 24, 2026	37.70	38.22	37.18	37.94	37.94	0.64%	280,542
Mar 23, 2026	38.26	38.78	37.48	37.70	37.70	-3.63%	365,970
Mar 20, 2026	39.08	39.80	38.64	39.12	39.12	-0.56%	415,383