Molina Healthcare, Inc. (BIT:1MOH)
Italy · Delayed Price · Currency is EUR 133.35
0.00 (0.00%)
At close: Aug 8, 2025, 5:30 PM CET
Molina Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 133.35 | 133.35 | 133.35 | 133.35 | - | - | - |
| Aug 8, 2025 | 133.35 | 133.35 | 133.35 | 133.35 | - | - | - |
| Aug 7, 2025 | 131.50 | 133.35 | 131.50 | 133.35 | - | -2.45% | 67 |
| Aug 6, 2025 | 136.70 | 136.70 | 136.70 | 136.70 | - | - | - |
| Aug 5, 2025 | 140.40 | 140.40 | 136.70 | 136.70 | - | -1.26% | 1 |
| Aug 4, 2025 | 136.95 | 138.45 | 136.95 | 138.45 | - | -0.50% | 1 |
| Aug 1, 2025 | 139.15 | 139.15 | 139.15 | 139.15 | - | - | - |
| Jul 31, 2025 | 139.15 | 139.15 | 139.15 | 139.15 | - | - | - |
| Jul 30, 2025 | 140.40 | 140.40 | 139.15 | 139.15 | - | -5.11% | 4 |
| Jul 29, 2025 | 146.75 | 146.75 | 146.65 | 146.65 | - | 4.49% | 12 |
| Jul 28, 2025 | 140.70 | 140.70 | 140.35 | 140.35 | - | -1.58% | 15 |
| Jul 25, 2025 | 137.00 | 142.60 | 129.40 | 142.60 | - | -1.31% | 78 |
| Jul 24, 2025 | 145.30 | 145.30 | 144.50 | 144.50 | - | -9.18% | 2 |
| Jul 23, 2025 | 154.70 | 159.10 | 154.70 | 159.10 | - | 2.61% | 2 |
| Jul 22, 2025 | 155.45 | 155.45 | 155.05 | 155.05 | - | 1.94% | 3 |
| Jul 21, 2025 | 159.25 | 159.25 | 152.10 | 152.10 | - | -8.68% | 2 |
| Jul 18, 2025 | 169.15 | 169.15 | 166.55 | 166.55 | - | -6.72% | 46 |
| Jul 17, 2025 | 179.60 | 179.60 | 178.55 | 178.55 | - | -1.63% | 1 |
| Jul 16, 2025 | 186.10 | 186.10 | 181.50 | 181.50 | - | -3.74% | 1 |
| Jul 15, 2025 | 188.55 | 188.55 | 188.55 | 188.55 | - | - | - |
| Jul 14, 2025 | 188.55 | 188.55 | 188.55 | 188.55 | - | - | - |
| Jul 11, 2025 | 189.25 | 189.25 | 188.55 | 188.55 | - | -4.31% | 1 |
| Jul 10, 2025 | 197.05 | 197.05 | 197.05 | 197.05 | - | - | - |
| Jul 9, 2025 | 197.20 | 197.20 | 197.05 | 197.05 | - | -0.93% | 2 |
| Jul 8, 2025 | 191.70 | 198.90 | 191.70 | 198.90 | - | -1.39% | 10 |
| Jul 7, 2025 | 196.10 | 204.40 | 196.10 | 201.70 | - | -1.18% | 61 |
| Jul 4, 2025 | 204.10 | 204.10 | 204.10 | 204.10 | - | - | - |
| Jul 3, 2025 | 207.10 | 207.10 | 204.10 | 204.10 | - | -4.18% | 3 |
| Jul 2, 2025 | 208.10 | 213.00 | 208.10 | 213.00 | - | -15.34% | 1 |
| Jul 1, 2025 | 251.60 | 251.60 | 251.60 | 251.60 | - | - | - |
| Jun 30, 2025 | 251.60 | 251.60 | 251.60 | 251.60 | - | - | - |
| Jun 27, 2025 | 251.60 | 251.60 | 251.60 | 251.60 | - | - | - |
| Jun 26, 2025 | 251.60 | 251.60 | 251.60 | 251.60 | - | - | - |
| Jun 25, 2025 | 251.60 | 251.60 | 251.60 | 251.60 | - | - | - |
| Jun 24, 2025 | 251.60 | 251.60 | 251.60 | 251.60 | - | - | - |
| Jun 23, 2025 | 251.60 | 251.60 | 251.60 | 251.60 | - | - | - |
| Jun 20, 2025 | 251.60 | 251.60 | 251.60 | 251.60 | - | - | - |
| Jun 19, 2025 | 251.60 | 251.60 | 251.60 | 251.60 | - | - | - |
| Jun 18, 2025 | 251.60 | 251.60 | 251.60 | 251.60 | - | - | - |
| Jun 17, 2025 | 251.60 | 251.60 | 251.60 | 251.60 | - | - | - |
| Jun 16, 2025 | 251.60 | 251.60 | 251.60 | 251.60 | - | - | - |
| Jun 13, 2025 | 251.60 | 251.60 | 251.60 | 251.60 | - | - | - |
| Jun 12, 2025 | 251.50 | 251.60 | 251.50 | 251.60 | - | -1.37% | 11 |
| Jun 11, 2025 | 255.10 | 255.10 | 255.10 | 255.10 | - | - | - |
| Jun 10, 2025 | 255.10 | 255.10 | 255.10 | 255.10 | - | - | - |
| Jun 9, 2025 | 255.10 | 255.10 | 255.10 | 255.10 | - | - | - |
| Jun 6, 2025 | 255.10 | 255.10 | 255.10 | 255.10 | - | - | - |