Molina Healthcare, Inc. (BIT:1MOH)
Italy · Delayed Price · Currency is EUR 126.65
-4.10 (-3.14%)
Last updated: Mar 17, 2026, 2:32 PM CET
Molina Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 127.45 | 127.45 | 127.45 | 126.65 | 126.65 | -3.14% | 9 |
| Mar 16, 2026 | 129.65 | 129.65 | 129.65 | 130.75 | 130.75 | 0.35% | 32 |
| Mar 13, 2026 | 130.10 | 130.10 | 130.10 | 130.30 | 130.30 | 2.40% | 18 |
| Mar 12, 2026 | 130.00 | 130.00 | 130.00 | 127.25 | 127.25 | -2.00% | 12 |
| Mar 11, 2026 | 121.70 | 121.70 | 121.70 | 129.85 | 129.85 | 5.14% | 9 |
| Mar 10, 2026 | 119.00 | 123.00 | 119.00 | 123.50 | 123.50 | -5.44% | 3 |
| Mar 9, 2026 | 123.70 | 123.70 | 123.50 | 130.60 | 130.60 | 2.92% | 25 |
| Mar 6, 2026 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | 0.12% | - |
| Mar 5, 2026 | 130.85 | 130.85 | 126.35 | 126.75 | 126.75 | -1.82% | 4 |
| Mar 4, 2026 | 127.45 | 127.45 | 127.45 | 129.10 | 129.10 | 3.20% | 20 |
| Mar 3, 2026 | 142.25 | 142.25 | 130.50 | 125.10 | 125.10 | -3.29% | 300 |
| Mar 2, 2026 | 128.35 | 128.45 | 128.35 | 129.35 | 129.35 | 2.17% | 100 |
| Feb 27, 2026 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | 1.81% | - |
| Feb 26, 2026 | 123.20 | 123.20 | 123.20 | 124.35 | 124.35 | -1.39% | 27 |
| Feb 25, 2026 | 125.25 | 128.00 | 125.25 | 126.10 | 126.10 | 0.32% | 50 |
| Feb 24, 2026 | 133.10 | 133.25 | 132.55 | 125.70 | 125.70 | -5.17% | 163 |
| Feb 23, 2026 | 131.00 | 132.10 | 131.00 | 132.55 | 132.55 | 9.64% | 120 |
| Feb 20, 2026 | 127.00 | 127.00 | 122.70 | 120.90 | 120.90 | 0.29% | 417 |
| Feb 19, 2026 | 122.80 | 122.80 | 122.80 | 120.55 | 120.55 | 1.86% | 50 |
| Feb 18, 2026 | 114.70 | 114.70 | 114.70 | 118.35 | 118.35 | 3.18% | 25 |
| Feb 17, 2026 | 114.00 | 115.05 | 112.95 | 114.70 | 114.70 | -4.06% | 172 |
| Feb 16, 2026 | 108.40 | 108.40 | 108.40 | 119.55 | 119.55 | 7.03% | 50 |
| Feb 13, 2026 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 3.91% | - |
| Feb 12, 2026 | 106.65 | 107.60 | 105.80 | 107.50 | 107.50 | 1.75% | 234 |
| Feb 11, 2026 | 105.35 | 105.35 | 104.30 | 105.65 | 105.65 | -2.18% | 175 |
| Feb 10, 2026 | 107.40 | 107.40 | 107.40 | 108.00 | 108.00 | 3.60% | 128 |
| Feb 9, 2026 | 111.25 | 112.50 | 104.50 | 104.25 | 104.25 | -3.87% | 445 |
| Feb 6, 2026 | 101.30 | 112.00 | 98.34 | 108.45 | 108.45 | -26.52% | 1,142 |
| Feb 5, 2026 | 152.20 | 152.20 | 149.55 | 147.60 | 147.60 | -3.97% | 142 |
| Feb 4, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | -0.26% | - |
| Feb 3, 2026 | 154.50 | 154.50 | 154.50 | 154.10 | 154.10 | 4.69% | 7 |
| Feb 2, 2026 | 148.80 | 148.80 | 148.80 | 147.20 | 147.20 | -2.16% | 10 |
| Jan 30, 2026 | 152.10 | 152.10 | 152.10 | 150.45 | 150.45 | -3.71% | 10 |
| Jan 29, 2026 | 154.30 | 154.70 | 154.30 | 156.25 | 156.25 | 0.68% | 24 |
| Jan 28, 2026 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | -2.76% | - |
| Jan 27, 2026 | 163.75 | 163.75 | 163.75 | 159.60 | 159.60 | -5.73% | 10 |
| Jan 26, 2026 | 170.25 | 170.25 | 170.25 | 169.30 | 169.30 | -0.15% | 20 |
| Jan 23, 2026 | 168.50 | 170.00 | 168.50 | 169.55 | 169.55 | 1.83% | 17 |
| Jan 22, 2026 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 2.65% | - |
| Jan 21, 2026 | 160.65 | 160.65 | 160.65 | 162.20 | 162.20 | -0.76% | 77 |
| Jan 20, 2026 | 164.00 | 164.00 | 159.05 | 163.45 | 163.45 | 6.48% | 74 |
| Jan 19, 2026 | 172.85 | 172.85 | 172.85 | 153.50 | 153.50 | -7.59% | 4 |
| Jan 16, 2026 | 164.60 | 165.75 | 164.60 | 166.10 | 166.10 | 0.06% | 35 |
| Jan 15, 2026 | 164.05 | 164.60 | 164.05 | 166.00 | 166.00 | 3.88% | 10 |
| Jan 14, 2026 | 161.05 | 161.05 | 159.40 | 159.80 | 159.80 | 2.37% | 4 |
| Jan 13, 2026 | 156.40 | 156.45 | 156.40 | 156.10 | 156.10 | 1.17% | 5 |
| Jan 12, 2026 | 154.55 | 154.55 | 154.55 | 154.30 | 154.30 | -0.16% | 13 |
| Jan 9, 2026 | 155.20 | 155.20 | 155.20 | 154.55 | 154.55 | -1.40% | 10 |
| Jan 8, 2026 | 150.80 | 150.80 | 150.80 | 156.75 | 156.75 | 1.62% | 20 |
| Jan 7, 2026 | 159.45 | 163.95 | 156.75 | 154.25 | 154.25 | -2.37% | 26 |