Molina Healthcare, Inc. (BIT:1MOH)
Italy · Delayed Price · Currency is EUR 176.40
+5.65 (3.31%)
At close: Oct 9, 2025
Molina Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 25, 2025 | 159.15 | 159.15 | 159.15 | 159.15 | 159.15 | 0.16% | - |
| Sep 24, 2025 | 153.75 | 153.75 | 153.75 | 158.90 | 158.90 | 2.22% | 1 |
| Sep 23, 2025 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | 2.51% | - |
| Sep 22, 2025 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | -0.88% | - |
| Sep 19, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.92% | - |
| Sep 18, 2025 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | 0.30% | - |
| Sep 17, 2025 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | 1.58% | - |
| Sep 16, 2025 | 150.00 | 150.00 | 149.30 | 148.80 | 148.80 | - | 7 |
| Sep 15, 2025 | 154.95 | 154.95 | 154.05 | 148.80 | 148.80 | -5.25% | 16 |
| Sep 12, 2025 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | -2.85% | - |
| Sep 11, 2025 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | 7.16% | - |
| Sep 10, 2025 | 155.45 | 155.45 | 155.45 | 150.85 | 150.85 | 0.47% | 4 |
| Sep 9, 2025 | 150.30 | 150.30 | 150.30 | 150.15 | 150.15 | 1.69% | 64 |
| Sep 8, 2025 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | 0.34% | - |
| Sep 5, 2025 | 147.15 | 147.15 | 147.15 | 147.15 | 147.15 | 2.05% | - |
| Sep 4, 2025 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | -5.16% | - |
| Sep 3, 2025 | 156.50 | 156.50 | 156.50 | 152.05 | 152.05 | -3.31% | 12 |
| Sep 2, 2025 | 157.65 | 157.65 | 155.05 | 157.25 | 157.25 | 2.38% | 53 |
| Sep 1, 2025 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | - | - |
| Aug 29, 2025 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | 2.13% | - |
| Aug 28, 2025 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | -1.34% | - |
| Aug 27, 2025 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | 1.36% | - |
| Aug 26, 2025 | 149.10 | 149.10 | 149.10 | 150.40 | 150.40 | 1.01% | 1 |
| Aug 25, 2025 | 148.50 | 148.50 | 148.40 | 148.90 | 148.90 | -1.65% | 62 |
| Aug 22, 2025 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | 0.97% | - |
| Aug 21, 2025 | 148.05 | 148.05 | 147.70 | 149.95 | 149.95 | -0.27% | 70 |
| Aug 20, 2025 | 150.35 | 150.35 | 150.35 | 150.35 | 150.35 | 1.69% | - |
| Aug 19, 2025 | 147.85 | 147.85 | 147.85 | 147.85 | 147.85 | 1.23% | - |
| Aug 18, 2025 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | 6.84% | - |
| Aug 14, 2025 | 140.00 | 140.00 | 140.00 | 136.70 | 136.70 | -1.69% | 50 |
| Aug 13, 2025 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | 4.86% | - |
| Aug 12, 2025 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | -1.45% | - |
| Aug 11, 2025 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | 0.45% | - |
| Aug 8, 2025 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | 0.45% | - |
| Aug 7, 2025 | 131.50 | 132.30 | 131.50 | 133.35 | 133.35 | 1.21% | 67 |
| Aug 6, 2025 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | -3.62% | - |
| Aug 5, 2025 | 140.40 | 140.40 | 140.40 | 136.70 | 136.70 | -1.26% | 1 |
| Aug 4, 2025 | 136.95 | 136.95 | 136.95 | 138.45 | 138.45 | 2.94% | 1 |
| Aug 1, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | -2.39% | - |