Molina Healthcare, Inc. (BIT:1MOH)
Italy · Delayed Price · Currency is EUR 128.60
+3.00 (2.39%)
Last updated: Dec 4, 2025, 9:00 AM CET
Molina Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 128.85 | 128.85 | 128.30 | 128.60 | 128.60 | 0.39% | 14 |
| Dec 3, 2025 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | 1.99% | - |
| Dec 2, 2025 | 125.00 | 125.00 | 123.50 | 125.60 | 125.60 | 0.20% | 21 |
| Dec 1, 2025 | 134.10 | 134.10 | 134.10 | 125.35 | 125.35 | -4.60% | 20 |
| Nov 28, 2025 | 129.90 | 129.90 | 129.90 | 131.40 | 131.40 | 2.06% | 3 |
| Nov 27, 2025 | 133.90 | 133.90 | 133.90 | 128.75 | 128.75 | 2.10% | 3 |
| Nov 26, 2025 | 128.50 | 128.50 | 124.90 | 126.10 | 126.10 | -2.47% | 635 |
| Nov 25, 2025 | 126.00 | 126.00 | 126.00 | 129.30 | 129.30 | 0.31% | 12 |
| Nov 24, 2025 | 127.00 | 131.10 | 127.00 | 128.90 | 128.90 | 5.92% | 22 |
| Nov 21, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | 2.79% | - |
| Nov 20, 2025 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | -1.21% | - |
| Nov 19, 2025 | 120.60 | 120.65 | 120.60 | 119.85 | 119.85 | 1.91% | 24 |
| Nov 18, 2025 | 123.90 | 123.90 | 116.40 | 117.60 | 117.60 | -2.49% | 132 |
| Nov 17, 2025 | 118.95 | 118.95 | 118.95 | 120.60 | 120.60 | 1.77% | 5 |
| Nov 14, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | -1.13% | - |
| Nov 13, 2025 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | -2.99% | - |
| Nov 12, 2025 | 130.05 | 130.05 | 124.20 | 123.55 | 123.55 | 0.65% | 32 |
| Nov 11, 2025 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | 0.24% | - |
| Nov 10, 2025 | 125.00 | 125.00 | 123.45 | 122.45 | 122.45 | -3.58% | 14 |
| Nov 7, 2025 | 126.75 | 126.80 | 126.75 | 127.00 | 127.00 | -1.97% | 66 |
| Nov 6, 2025 | 132.30 | 132.30 | 129.50 | 129.55 | 129.55 | -0.99% | 135 |
| Nov 5, 2025 | 132.10 | 133.30 | 132.10 | 130.85 | 130.85 | 0.81% | 8 |
| Nov 4, 2025 | 128.50 | 128.50 | 128.50 | 129.80 | 129.80 | 0.58% | 83 |
| Nov 3, 2025 | 130.55 | 130.55 | 130.55 | 129.05 | 129.05 | -1.94% | 10 |
| Oct 31, 2025 | 131.15 | 131.15 | 131.15 | 131.60 | 131.60 | -2.55% | 7 |
| Oct 30, 2025 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | -3.29% | - |
| Oct 29, 2025 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | 1.09% | - |
| Oct 28, 2025 | 138.40 | 138.40 | 138.40 | 138.15 | 138.15 | -0.79% | 23 |
| Oct 27, 2025 | 140.95 | 141.00 | 138.20 | 139.25 | 139.25 | -1.35% | 45 |
| Oct 24, 2025 | 137.90 | 141.05 | 136.50 | 141.15 | 141.15 | 6.81% | 146 |
| Oct 23, 2025 | 135.50 | 138.35 | 132.00 | 132.15 | 132.15 | -21.74% | 446 |
| Oct 22, 2025 | 169.90 | 169.90 | 169.90 | 168.85 | 168.85 | -0.41% | 7 |
| Oct 21, 2025 | 174.20 | 174.20 | 171.00 | 169.55 | 169.55 | -0.18% | 11 |
| Oct 20, 2025 | 169.85 | 169.85 | 169.85 | 169.85 | 169.85 | 3.66% | - |
| Oct 17, 2025 | 163.85 | 163.85 | 163.85 | 163.85 | 163.85 | -0.06% | - |
| Oct 16, 2025 | 163.95 | 163.95 | 163.95 | 163.95 | 163.95 | -0.76% | - |
| Oct 15, 2025 | 164.85 | 164.85 | 163.80 | 165.20 | 165.20 | -0.75% | 16 |
| Oct 14, 2025 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | -1.71% | - |
| Oct 13, 2025 | 169.35 | 169.35 | 169.35 | 169.35 | 169.35 | 0.44% | - |
| Oct 10, 2025 | 170.35 | 170.35 | 168.60 | 168.60 | 168.60 | -4.42% | 5 |
| Oct 9, 2025 | 176.05 | 176.05 | 176.05 | 176.40 | 176.40 | 1.00% | 2 |
| Oct 8, 2025 | 174.65 | 174.65 | 174.65 | 174.65 | 174.65 | -0.74% | - |
| Oct 7, 2025 | 175.95 | 175.95 | 175.95 | 175.95 | 175.95 | 2.03% | - |
| Oct 6, 2025 | 172.45 | 172.45 | 172.45 | 172.45 | 172.45 | 1.00% | - |
| Oct 3, 2025 | 166.70 | 166.70 | 166.70 | 170.75 | 170.75 | 2.43% | 8 |
| Oct 2, 2025 | 165.50 | 165.50 | 165.50 | 166.70 | 166.70 | 1.09% | 10 |
| Oct 1, 2025 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | 0.52% | - |
| Sep 30, 2025 | 164.05 | 164.05 | 164.05 | 164.05 | 164.05 | 0.49% | - |
| Sep 29, 2025 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | 0.12% | - |
| Sep 26, 2025 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | 2.45% | - |