ATH:MOH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	41.56	42.36	41.20	42.28	-	2.92%	136,944
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
Jun 8, 2026	39.90	40.40	39.60	39.78	38.34	-0.40%	129,321
Jun 5, 2026	39.42	39.96	39.42	39.94	38.49	0.15%	149,795
Jun 4, 2026	39.50	39.88	39.10	39.88	38.43	0.76%	183,641
Jun 3, 2026	39.40	39.88	38.82	39.58	38.15	0.46%	220,919
Jun 2, 2026	36.98	39.40	36.88	39.40	37.97	6.54%	218,821
May 29, 2026	37.02	37.58	36.50	36.98	35.64	-0.11%	229,304
May 28, 2026	36.88	37.70	36.74	37.02	35.68	0.82%	131,875
May 27, 2026	35.82	36.94	35.82	36.72	35.39	2.51%	189,282
May 26, 2026	35.20	35.94	35.06	35.82	34.52	1.94%	64,738
May 25, 2026	34.80	35.50	34.60	35.14	33.87	1.50%	50,436
May 22, 2026	35.72	35.72	34.62	34.62	33.37	-1.93%	86,289
May 21, 2026	35.44	36.12	35.14	35.30	34.02	-1.56%	157,957
May 20, 2026	34.60	35.86	34.08	35.86	34.56	3.64%	144,448
May 19, 2026	35.22	35.50	34.20	34.60	33.35	-0.80%	120,624
May 18, 2026	35.56	36.02	34.88	34.88	33.62	-1.91%	115,745
May 15, 2026	35.80	35.96	35.14	35.56	34.27	0.45%	156,441
May 14, 2026	35.54	36.50	35.14	35.40	34.12	-1.06%	87,733
May 13, 2026	37.00	37.00	35.78	35.78	34.48	-3.30%	89,402
May 12, 2026	35.80	37.00	35.40	37.00	35.66	4.82%	104,042
May 11, 2026	36.04	36.80	35.30	35.30	34.02	-2.49%	208,335
May 8, 2026	37.70	37.70	35.84	36.20	34.89	-2.79%	174,983
May 7, 2026	36.80	37.66	36.60	37.24	35.89	1.20%	80,918
May 6, 2026	38.50	38.50	36.62	36.80	35.47	-4.86%	224,451
May 5, 2026	38.70	39.20	38.64	38.68	37.28	-0.05%	82,670
May 4, 2026	38.12	39.18	38.02	38.70	37.30	1.84%	82,839
Apr 30, 2026	36.20	38.00	36.00	38.00	36.62	3.83%	213,584
Apr 29, 2026	35.70	36.60	35.40	36.60	35.27	3.68%	104,863
Apr 28, 2026	35.20	35.82	35.00	35.30	34.02	0.80%	124,194
Apr 27, 2026	34.84	35.28	34.70	35.02	33.75	0.52%	106,352
Apr 24, 2026	35.46	35.60	34.82	34.84	33.58	-1.75%	103,759
Apr 23, 2026	35.40	35.60	35.04	35.46	34.17	-0.39%	120,378