ATH:MOH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	55.10	56.25	54.50	56.25	56.25	2.09%	195,408
Aug 14, 2026	52.55	55.15	52.20	55.10	55.10	4.85%	301,802
Aug 13, 2026	53.50	53.85	52.50	52.55	52.55	-1.13%	205,007
Aug 12, 2026	53.15	53.50	52.90	53.15	53.15	-	189,889
Aug 11, 2026	53.10	53.50	52.85	53.15	53.15	0.28%	236,573
Aug 10, 2026	52.95	53.45	52.35	53.00	53.00	-	137,463
Aug 7, 2026	53.00	53.15	51.90	53.00	53.00	0.09%	127,953
Aug 6, 2026	52.60	53.20	51.90	52.95	52.95	0.67%	132,473
Aug 5, 2026	53.00	53.70	52.40	52.60	52.60	-0.75%	225,800
Aug 4, 2026	52.30	53.50	51.35	53.00	53.00	1.34%	147,927
Aug 3, 2026	50.80	52.30	49.90	52.30	52.30	2.95%	177,038
Jul 31, 2026	50.90	51.70	50.80	50.80	50.80	-0.20%	201,354
Jul 30, 2026	50.70	51.25	50.30	50.90	50.90	0.39%	123,321
Jul 29, 2026	48.48	50.95	48.48	50.70	50.70	4.58%	229,632
Jul 28, 2026	50.00	50.00	48.22	48.48	48.48	-2.81%	207,801
Jul 27, 2026	50.50	50.85	49.56	49.88	49.88	-1.23%	157,032
Jul 24, 2026	49.80	51.30	49.80	50.50	50.50	1.36%	201,669
Jul 23, 2026	48.76	49.94	48.54	49.82	49.82	2.30%	322,269
Jul 22, 2026	48.50	48.96	48.22	48.70	48.70	0.41%	235,761
Jul 21, 2026	47.64	48.96	47.64	48.50	48.50	0.96%	176,864
Jul 20, 2026	46.38	48.50	46.38	48.04	48.04	2.21%	154,482
Jul 17, 2026	48.58	48.58	46.50	47.00	47.00	-3.25%	160,094
Jul 16, 2026	48.90	48.90	47.64	48.58	48.58	-0.61%	158,197
Jul 15, 2026	47.46	49.10	47.22	48.88	48.88	3.65%	206,733
Jul 14, 2026	47.60	48.48	47.04	47.16	47.16	-0.88%	183,228
Jul 13, 2026	47.00	48.36	47.00	47.58	47.58	1.23%	277,011
Jul 10, 2026	44.60	47.00	44.32	47.00	47.00	5.38%	207,989
Jul 9, 2026	42.84	44.60	42.84	44.60	44.60	4.11%	141,496
Jul 8, 2026	42.58	43.00	41.60	42.84	42.84	0.61%	191,099
Jul 7, 2026	42.84	43.52	42.58	42.58	42.58	-1.66%	121,432
Jul 6, 2026	41.22	43.30	41.22	43.30	43.30	4.59%	228,383
Jul 3, 2026	41.56	42.90	41.20	41.40	41.40	0.78%	328,653
Jul 2, 2026	39.98	42.18	39.88	41.08	41.08	2.80%	295,163
Jul 1, 2026	38.76	39.98	38.58	39.96	39.96	4.12%	165,051
Jun 30, 2026	39.12	39.12	38.38	38.38	38.38	-2.59%	181,246
Jun 29, 2026	37.80	39.40	37.64	39.40	39.40	3.30%	146,883
Jun 26, 2026	38.00	38.18	37.62	38.14	38.14	0.44%	142,505
Jun 25, 2026	38.54	39.40	38.48	39.40	37.97	2.07%	160,324
Jun 24, 2026	38.44	39.10	38.42	38.60	37.20	-0.52%	148,797
Jun 23, 2026	38.80	38.86	38.42	38.80	37.39	-	86,693
Jun 22, 2026	38.12	39.00	38.02	38.80	37.39	2.11%	95,316
Jun 19, 2026	37.50	38.26	37.50	38.00	36.62	1.33%	240,550
Jun 18, 2026	38.00	38.18	37.50	37.50	36.14	-1.06%	143,761
Jun 17, 2026	38.88	38.88	37.86	37.90	36.53	-1.61%	152,330
Jun 16, 2026	38.38	38.98	38.26	38.52	37.12	0.36%	117,240
Jun 15, 2026	39.04	39.34	38.00	38.38	36.99	-3.76%	375,244
Jun 12, 2026	40.70	40.70	39.30	39.88	38.43	-1.92%	153,661
Jun 11, 2026	39.80	40.66	39.06	40.66	39.19	2.16%	156,986
Jun 10, 2026	39.50	39.80	39.28	39.80	38.36	0.56%	70,514
Jun 9, 2026	39.78	39.90	39.20	39.58	38.15	-0.50%	111,303